- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 → | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 5.79 (-0.05) | 0.28 (-0.01) | 0.18 (0.0) | -5100 | 29.21 | -663 | 3.8 | 16 | 0.09 | 17461 | 34.7 | 36.2 | 36.45 | 34.7 |
| 2024-12-19 | 5.84 (0.0) | 0.29 (0.0) | 0.18 (0.0) | -308 | 4.43 | 19 | 0.27 | -121 | 1.74 | 6948 | 36.7 | 35.9 | 36.85 | 35.9 |
| 2024-12-18 | 5.84 (0.0) | 0.29 (0.0) | 0.18 (-0.01) | 1678 | 18.41 | 16 | 0.18 | -51 | 0.56 | 9115 | 36.5 | 36.15 | 37.05 | 35.9 |
| 2024-12-17 | 5.84 (0.0) | 0.29 (0.0) | 0.19 (0.0) | -299 | 3.78 | -49 | 0.62 | -67 | 0.85 | 7919 | 36.2 | 36.9 | 37.4 | 36.2 |
| 2024-12-16 | 5.84 (+0.02) | 0.29 (0.0) | 0.19 (0.0) | 2335 | 29.75 | -25 | 0.32 | -126 | 1.61 | 7849 | 36.85 | 37.05 | 37.8 | 36.65 |
| 2024-12-13 | 5.82 (+0.02) | 0.29 (0.0) | 0.19 (0.0) | 1413 | 17.31 | 0 | 0.0 | -160 | 1.96 | 8162 | 37.3 | 37.75 | 37.75 | 37.2 |
| 2024-12-12 | 5.8 (+0.01) | 0.29 (0.0) | 0.19 (0.0) | 130 | 1.12 | 0 | 0.0 | -104 | 0.9 | 11581 | 38.0 | 39.25 | 39.35 | 37.95 |
| 2024-12-11 | 5.79 (-0.01) | 0.29 (0.0) | 0.19 (0.0) | -1176 | 14.48 | 18 | 0.22 | -262 | 3.23 | 8119 | 39.1 | 40.15 | 40.15 | 39.05 |
| 2024-12-10 | 5.8 (+0.04) | 0.29 (0.0) | 0.19 (0.0) | 3771 | 38.85 | -9 | 0.09 | -83 | 0.86 | 9706 | 39.5 | 39.25 | 40.65 | 39.2 |
| 2024-12-09 | 5.76 (-0.02) | 0.29 (0.0) | 0.19 (0.0) | -1970 | 17.34 | -2 | 0.02 | -107 | 0.94 | 11358 | 39.1 | 40.15 | 40.2 | 39.05 |
| 2024-12-06 | 5.78 (+0.03) | 0.29 (0.0) | 0.19 (0.0) | 3186 | 38.82 | -4 | 0.05 | -14 | 0.17 | 8207 | 39.7 | 39.7 | 40.15 | 39.4 |
| 2024-12-05 | 5.75 (-0.01) | 0.29 (0.0) | 0.19 (0.0) | -1430 | 18.74 | -4 | 0.05 | -14 | 0.18 | 7632 | 39.7 | 40.3 | 40.35 | 39.6 |
| 2024-12-04 | 5.76 (-0.03) | 0.29 (0.0) | 0.19 (0.0) | -1817 | 30.54 | 2 | 0.03 | 133 | 2.24 | 5949 | 40.25 | 41.15 | 41.2 | 40.15 |
| 2024-12-03 | 5.79 (+0.03) | 0.29 (0.0) | 0.19 (0.0) | 2555 | 33.68 | 15 | 0.2 | 55 | 0.73 | 7585 | 40.95 | 40.7 | 41.05 | 40.35 |
| 2024-12-02 | 5.76 (0.0) | 0.29 (0.0) | 0.19 (0.0) | -124 | 1.8 | 21 | 0.3 | 95 | 1.38 | 6889 | 40.4 | 41.15 | 41.7 | 40.35 |
| 2024-11-29 | 5.76 (0.0) | 0.29 (0.0) | 0.19 (0.0) | -584 | 5.13 | 16 | 0.14 | -98 | 0.86 | 11395 | 40.9 | 41.45 | 41.75 | 40.75 |
| 2024-11-28 | 5.76 (-0.01) | 0.29 (0.0) | 0.19 (0.0) | -1067 | 18.64 | 74 | 1.29 | 48 | 0.84 | 5724 | 41.95 | 42.5 | 42.6 | 41.5 |
| 2024-11-27 | 5.77 (-0.03) | 0.29 (0.0) | 0.19 (0.0) | -3759 | 42.79 | 17 | 0.19 | -213 | 2.42 | 8785 | 42.3 | 43.45 | 43.5 | 42.2 |
| 2024-11-26 | 5.8 (-0.03) | 0.29 (0.0) | 0.19 (-0.01) | -2118 | 24.98 | 25 | 0.29 | -126 | 1.49 | 8479 | 43.6 | 44.0 | 45.05 | 43.3 |
| 2024-11-25 | 5.83 (+0.03) | 0.29 (0.0) | 0.2 (+0.01) | 2524 | 38.82 | 47 | 0.72 | 473 | 7.27 | 6502 | 43.95 | 44.15 | 44.4 | 43.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 5.8 (0.0) | 0.29 (+0.01) | 0.19 (0.0) | 784 | 14.67 | 42 | 0.79 | 377 | 7.06 | 5343 | 43.55 | 43.75 | 44.2 | 43.25 |
| 2024-11-21 | 5.8 (-0.01) | 0.28 (0.0) | 0.19 (0.0) | -544 | 15.15 | 55 | 1.53 | -200 | 5.57 | 3591 | 43.4 | 43.95 | 43.95 | 43.4 |
| 2024-11-20 | 5.81 (-0.02) | 0.28 (0.0) | 0.19 (0.0) | -1162 | 21.58 | 895 | 16.62 | 289 | 5.37 | 5384 | 44.1 | 44.45 | 44.45 | 43.7 |
| 2024-11-19 | 5.83 (-0.01) | 0.28 (0.0) | 0.19 (+0.01) | 593 | 9.3 | -129 | 2.02 | 425 | 6.66 | 6377 | 44.5 | 45.0 | 45.0 | 43.7 |
| 2024-11-18 | 5.84 (+0.07) | 0.28 (0.0) | 0.18 (0.0) | 5861 | 41.36 | 73 | 0.52 | 334 | 2.36 | 14172 | 44.55 | 43.8 | 44.9 | 43.55 |
| 2024-11-15 | 5.77 (+0.03) | 0.28 (0.0) | 0.18 (0.0) | 2979 | 24.68 | -64 | 0.53 | 27 | 0.22 | 12071 | 43.3 | 43.3 | 44.65 | 43.05 |
| 2024-11-14 | 5.74 (-0.01) | 0.28 (+0.01) | 0.18 (0.0) | -594 | 8.23 | 335 | 4.64 | -510 | 7.07 | 7215 | 43.45 | 44.1 | 44.45 | 43.2 |
| 2024-11-13 | 5.75 (+0.01) | 0.27 (-0.03) | 0.18 (-0.01) | 2718 | 20.58 | -2762 | 20.92 | -535 | 4.05 | 13204 | 44.1 | 44.45 | 44.7 | 43.9 |
| 2024-11-12 | 5.74 (-0.02) | 0.3 (0.0) | 0.19 (0.0) | -2130 | 26.35 | 22 | 0.27 | -338 | 4.18 | 8083 | 44.8 | 45.1 | 45.3 | 44.7 |
| 2024-11-11 | 5.76 (0.0) | 0.3 (0.0) | 0.19 (-0.01) | 7 | 0.1 | 21 | 0.31 | -621 | 9.06 | 6851 | 45.6 | 46.1 | 46.15 | 45.3 |
| 2024-11-08 | 5.76 (-0.1) | 0.3 (-0.03) | 0.2 (0.0) | -10803 | 60.15 | -2808 | 15.63 | -33 | 0.18 | 17960 | 46.05 | 48.35 | 48.4 | 46.0 |
| 2024-11-07 | 5.86 (0.0) | 0.33 (0.0) | 0.2 (0.0) | 359 | 6.45 | 32 | 0.57 | -47 | 0.84 | 5570 | 48.4 | 47.3 | 48.85 | 47.25 |
| 2024-11-06 | 5.86 (-0.04) | 0.33 (0.0) | 0.2 (0.0) | -2949 | 48.78 | 26 | 0.43 | -51 | 0.84 | 6046 | 47.55 | 48.0 | 48.15 | 47.45 |
| 2024-11-05 | 5.9 (-0.02) | 0.33 (0.0) | 0.2 (0.0) | -385 | 13.51 | 21 | 0.74 | -18 | 0.63 | 2850 | 48.3 | 48.55 | 48.7 | 48.1 |
| 2024-11-04 | 5.92 (0.0) | 0.33 (0.0) | 0.2 (0.0) | 706 | 20.4 | 24 | 0.69 | 28 | 0.81 | 3461 | 48.5 | 48.2 | 48.6 | 47.95 |
| 2024-11-01 | 5.92 (-0.01) | 0.33 (0.0) | 0.2 (0.0) | -1307 | 24.14 | 30 | 0.55 | -188 | 3.47 | 5414 | 48.15 | 48.5 | 48.5 | 47.3 |
| 2024-10-30 | 5.93 (+0.01) | 0.33 (0.0) | 0.2 (0.0) | 30 | 0.48 | 44 | 0.7 | 164 | 2.6 | 6310 | 48.1 | 48.2 | 48.6 | 47.85 |
| 2024-10-29 | 5.92 (-0.05) | 0.33 (0.0) | 0.2 (0.0) | -4346 | 52.24 | 82 | 0.99 | -299 | 3.59 | 8319 | 47.75 | 48.95 | 49.0 | 47.65 |
| 2024-10-28 | 5.97 (+0.01) | 0.33 (0.0) | 0.2 (0.0) | -135 | 2.59 | 26 | 0.5 | 200 | 3.83 | 5218 | 49.15 | 48.65 | 49.35 | 48.3 |
| 2024-10-25 | 5.96 (-0.01) | 0.33 (0.0) | 0.2 (0.0) | -1134 | 27.58 | 17 | 0.41 | -78 | 1.9 | 4112 | 48.65 | 49.4 | 49.4 | 48.3 |
| 2024-10-24 | 5.97 (0.0) | 0.33 (0.0) | 0.2 (0.0) | 754 | 12.22 | 22 | 0.36 | -190 | 3.08 | 6169 | 49.0 | 48.6 | 49.5 | 48.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 5.97 (-0.01) | 0.33 (0.0) | 0.2 (-0.01) | -1160 | 32.3 | 10 | 0.28 | -628 | 17.49 | 3591 | 48.6 | 49.0 | 49.25 | 48.6 |
| 2024-10-22 | 5.98 (-0.01) | 0.33 (0.0) | 0.21 (0.0) | -1519 | 40.49 | 25 | 0.67 | -43 | 1.15 | 3752 | 48.95 | 49.35 | 49.4 | 48.7 |
| 2024-10-21 | 5.99 (-0.02) | 0.33 (0.0) | 0.21 (0.0) | -2128 | 41.6 | 14 | 0.27 | 187 | 3.66 | 5115 | 49.3 | 51.0 | 51.0 | 49.3 |
| 2024-10-18 | 6.01 (+0.01) | 0.33 (0.0) | 0.21 (+0.01) | 998 | 19.43 | 28 | 0.55 | 793 | 15.44 | 5136 | 50.4 | 49.65 | 50.8 | 49.6 |
| 2024-10-17 | 6.0 (0.0) | 0.33 (0.0) | 0.2 (0.0) | -49 | 1.14 | 41 | 0.95 | 265 | 6.16 | 4302 | 49.65 | 49.0 | 50.1 | 48.85 |
| 2024-10-16 | 6.0 (-0.04) | 0.33 (0.0) | 0.2 (0.0) | -3154 | 43.73 | 10 | 0.14 | 218 | 3.02 | 7213 | 48.75 | 48.85 | 49.2 | 48.6 |
| 2024-10-15 | 6.04 (-0.02) | 0.33 (0.0) | 0.2 (+0.01) | -3475 | 46.28 | -19 | 0.25 | 286 | 3.81 | 7508 | 49.5 | 51.0 | 51.0 | 49.45 |
| 2024-10-14 | 6.06 (-0.02) | 0.33 (0.0) | 0.19 (0.0) | -854 | 23.01 | 25 | 0.67 | 130 | 3.5 | 3712 | 51.0 | 51.5 | 51.5 | 50.3 |
| 2024-10-11 | 6.08 (-0.01) | 0.33 (0.0) | 0.19 (0.0) | -711 | 20.84 | 7 | 0.21 | 7 | 0.21 | 3411 | 52.0 | 53.1 | 53.5 | 51.8 |
| 2024-10-09 | 6.09 (-0.03) | 0.33 (+0.02) | 0.19 (0.0) | -2946 | 36.44 | 2057 | 25.45 | -53 | 0.66 | 8084 | 52.3 | 54.0 | 54.0 | 52.1 |
| 2024-10-08 | 6.12 (-0.01) | 0.31 (+0.03) | 0.19 (0.0) | -267 | 2.01 | 2933 | 22.04 | -175 | 1.31 | 13310 | 54.2 | 54.6 | 55.5 | 53.8 |
| 2024-10-07 | 6.13 (0.0) | 0.28 (0.0) | 0.19 (0.0) | -721 | 5.18 | 455 | 3.27 | 331 | 2.38 | 13929 | 55.0 | 55.8 | 55.8 | 54.2 |
| 2024-10-04 | 6.13 (+0.03) | 0.28 (+0.01) | 0.19 (0.0) | 2470 | 15.5 | 584 | 3.66 | -343 | 2.15 | 15938 | 54.5 | 52.9 | 55.6 | 52.9 |
| 2024-10-01 | 6.1 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1664 | 38.86 | -3 | 0.07 | 28 | 0.65 | 4282 | 52.3 | 52.7 | 52.7 | 51.7 |
| 2024-09-30 | 6.12 (-0.02) | 0.27 (0.0) | 0.19 (-0.01) | -1302 | 17.6 | 4 | 0.05 | -120 | 1.62 | 7396 | 52.7 | 52.7 | 53.2 | 52.1 |
| 2024-09-27 | 6.14 (+0.04) | 0.27 (0.0) | 0.2 (+0.01) | 3867 | 30.66 | -12 | 0.1 | 180 | 1.43 | 12611 | 53.0 | 51.5 | 53.2 | 51.0 |
| 2024-09-26 | 6.1 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -1014 | 23.31 | -7 | 0.16 | 506 | 11.63 | 4350 | 50.7 | 51.8 | 51.8 | 50.6 |
| 2024-09-25 | 6.1 (0.0) | 0.27 (0.0) | 0.19 (+0.01) | 90 | 1.26 | -4 | 0.06 | 579 | 8.09 | 7153 | 51.2 | 51.1 | 51.7 | 50.8 |
| 2024-09-24 | 6.1 (-0.01) | 0.27 (0.0) | 0.18 (0.0) | -381 | 9.29 | 1 | 0.02 | 5 | 0.12 | 4099 | 50.7 | 51.2 | 51.2 | 50.3 |
| 2024-09-23 | 6.11 (0.0) | 0.27 (0.0) | 0.18 (0.0) | 366 | 9.88 | -18 | 0.49 | 335 | 9.05 | 3703 | 51.5 | 52.1 | 52.1 | 51.3 |
| 2024-09-20 | 6.11 (+0.02) | 0.27 (0.0) | 0.18 (0.0) | 1232 | 17.94 | 7 | 0.1 | 228 | 3.32 | 6868 | 51.5 | 51.6 | 52.3 | 51.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 6.09 (0.0) | 0.27 (0.0) | 0.18 (+0.01) | 593 | 10.9 | 21 | 0.39 | 202 | 3.71 | 5441 | 51.4 | 51.2 | 51.9 | 50.8 |
| 2024-09-18 | 6.09 (0.0) | 0.27 (0.0) | 0.17 (0.0) | 408 | 7.53 | 32 | 0.59 | 58 | 1.07 | 5416 | 51.5 | 51.8 | 52.3 | 51.2 |
| 2024-09-16 | 6.09 (0.0) | 0.27 (0.0) | 0.17 (0.0) | -477 | 5.28 | 22 | 0.24 | -139 | 1.54 | 9036 | 51.2 | 50.7 | 52.0 | 50.3 |
| 2024-09-13 | 6.09 (0.0) | 0.27 (0.0) | 0.17 (-0.01) | 590 | 5.76 | 51 | 0.5 | -137 | 1.34 | 10248 | 50.7 | 49.1 | 51.5 | 48.85 |
| 2024-09-12 | 6.09 (+0.01) | 0.27 (0.0) | 0.18 (+0.01) | 778 | 10.31 | -118 | 1.56 | 421 | 5.58 | 7547 | 48.7 | 48.4 | 49.15 | 47.75 |
| 2024-09-11 | 6.08 (-0.01) | 0.27 (0.0) | 0.17 (0.0) | 747 | 7.35 | 72 | 0.71 | 224 | 2.2 | 10159 | 47.45 | 47.5 | 48.7 | 47.25 |
| 2024-09-10 | 6.09 (-0.01) | 0.27 (0.0) | 0.17 (0.0) | -1261 | 10.75 | 17 | 0.14 | 31 | 0.26 | 11735 | 47.4 | 48.5 | 48.75 | 47.4 |
| 2024-09-09 | 6.1 (-0.1) | 0.27 (0.0) | 0.17 (0.0) | -7082 | 44.37 | 46 | 0.29 | -227 | 1.42 | 15962 | 48.5 | 49.5 | 49.7 | 48.35 |
| 2024-09-06 | 6.2 (0.0) | 0.27 (0.0) | 0.17 (-0.01) | 336 | 4.58 | 49 | 0.67 | -332 | 4.52 | 7338 | 50.9 | 50.0 | 51.4 | 49.5 |
| 2024-09-05 | 6.2 (-0.08) | 0.27 (0.0) | 0.18 (0.0) | -905 | 8.72 | 40 | 0.39 | -455 | 4.38 | 10377 | 50.3 | 51.7 | 52.4 | 50.1 |
| 2024-09-04 | 6.28 (-0.08) | 0.27 (0.0) | 0.18 (-0.01) | -3079 | 16.84 | 39 | 0.21 | -1063 | 5.81 | 18283 | 51.6 | 52.7 | 53.6 | 51.5 |
| 2024-09-03 | 6.36 (-0.14) | 0.27 (0.0) | 0.19 (0.0) | 1379 | 22.42 | 58 | 0.94 | 15 | 0.24 | 6152 | 54.8 | 55.2 | 55.4 | 54.4 |
| 2024-09-02 | 6.5 (-0.06) | 0.27 (0.0) | 0.19 (0.0) | -4243 | 39.41 | 1 | 0.01 | -28 | 0.26 | 10765 | 55.1 | 56.4 | 56.6 | 55.1 |
| 2024-08-30 | 6.56 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -1333 | 1.08 | -11 | 0.01 | 185 | 0.15 | 122945 | 56.1 | 56.4 | 57.4 | 56.1 |
| 2024-08-29 | 6.56 (-0.04) | 0.27 (0.0) | 0.19 (0.0) | -3461 | 34.97 | 22 | 0.22 | -42 | 0.42 | 9896 | 56.1 | 56.7 | 56.7 | 56.0 |
| 2024-08-28 | 6.6 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -2296 | 20.17 | 14 | 0.12 | 124 | 1.09 | 11383 | 57.0 | 57.8 | 58.1 | 56.7 |
| 2024-08-27 | 6.62 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1390 | 16.63 | 3 | 0.04 | -113 | 1.35 | 8358 | 58.4 | 58.4 | 58.6 | 57.2 |
| 2024-08-26 | 6.64 (+0.06) | 0.27 (0.0) | 0.19 (0.0) | 5157 | 40.92 | 22 | 0.17 | -18 | 0.14 | 12603 | 57.9 | 57.3 | 59.0 | 57.2 |
| 2024-08-23 | 6.58 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -750 | 7.64 | 7 | 0.07 | -67 | 0.68 | 9815 | 57.0 | 57.8 | 58.0 | 56.5 |
| 2024-08-22 | 6.59 (-0.03) | 0.27 (0.0) | 0.19 (0.0) | -2550 | 22.7 | 2 | 0.02 | -99 | 0.88 | 11235 | 57.8 | 58.8 | 58.9 | 57.6 |
| 2024-08-21 | 6.62 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -317 | 5.03 | 6 | 0.1 | 33 | 0.52 | 6298 | 58.7 | 58.7 | 59.0 | 58.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 6.62 (-0.03) | 0.27 (0.0) | 0.19 (0.0) | -2756 | 26.05 | -16 | 0.15 | -56 | 0.53 | 10581 | 58.7 | 60.3 | 60.5 | 58.4 |
| 2024-08-19 | 6.65 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | -363 | 8.1 | -1 | 0.02 | -185 | 4.13 | 4481 | 60.0 | 60.5 | 60.6 | 60.0 |
| 2024-08-16 | 6.64 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | -1990 | 24.69 | 5 | 0.06 | 237 | 2.94 | 8059 | 60.6 | 61.0 | 61.1 | 60.5 |
| 2024-08-15 | 6.63 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | -1933 | 38.93 | 18 | 0.36 | -5 | 0.1 | 4965 | 61.2 | 62.1 | 62.1 | 60.9 |
| 2024-08-14 | 6.62 (+0.12) | 0.27 (0.0) | 0.19 (0.0) | 3406 | 61.92 | 14 | 0.25 | -139 | 2.53 | 5501 | 61.9 | 61.2 | 62.2 | 61.1 |
| 2024-08-13 | 6.5 (-0.04) | 0.27 (-0.01) | 0.19 (0.0) | -5326 | 48.75 | -1243 | 11.38 | 49 | 0.45 | 10925 | 61.2 | 63.0 | 63.0 | 61.0 |
| 2024-08-12 | 6.54 (0.0) | 0.28 (0.0) | 0.19 (0.0) | -315 | 11.86 | 5 | 0.19 | 43 | 1.62 | 2656 | 63.1 | 63.8 | 64.1 | 63.0 |
| 2024-08-09 | 6.54 (+0.01) | 0.28 (0.0) | 0.19 (-0.01) | 1107 | 17.54 | 11 | 0.17 | -471 | 7.46 | 6312 | 63.6 | 62.6 | 64.6 | 62.6 |
| 2024-08-08 | 6.53 (-0.02) | 0.28 (0.0) | 0.2 (0.0) | -1863 | 49.81 | 19 | 0.51 | -232 | 6.2 | 3740 | 62.6 | 63.0 | 63.6 | 62.6 |
| 2024-08-07 | 6.55 (-0.01) | 0.28 (0.0) | 0.2 (0.0) | -1206 | 30.09 | 22 | 0.55 | -19 | 0.47 | 4008 | 64.0 | 63.5 | 64.8 | 63.5 |
| 2024-08-06 | 6.56 (+0.04) | 0.28 (0.0) | 0.2 (0.0) | 3761 | 50.74 | 229 | 3.09 | 78 | 1.05 | 7412 | 65.0 | 64.7 | 65.0 | 62.5 |
| 2024-08-05 | 6.52 (+0.01) | 0.28 (0.0) | 0.2 (-0.01) | 593 | 5.72 | 94 | 0.91 | -995 | 9.59 | 10373 | 62.2 | 63.5 | 63.7 | 61.1 |
| 2024-08-02 | 6.51 (0.0) | 0.28 (0.0) | 0.21 (0.0) | 484 | 14.47 | 23 | 0.69 | -509 | 15.22 | 3345 | 65.2 | 65.3 | 65.3 | 64.1 |
| 2024-08-01 | 6.51 (+0.03) | 0.28 (0.0) | 0.21 (0.0) | 2194 | 53.59 | 12 | 0.29 | -47 | 1.15 | 4094 | 65.5 | 64.7 | 65.5 | 64.4 |
| 2024-07-31 | 6.48 (+0.02) | 0.28 (+0.01) | 0.21 (0.0) | 902 | 41.43 | 28 | 1.29 | 10 | 0.46 | 2177 | 64.4 | 63.9 | 64.6 | 63.8 |
| 2024-07-30 | 6.46 (-0.02) | 0.27 (0.0) | 0.21 (0.0) | -1742 | 37.67 | 45 | 0.97 | 48 | 1.04 | 4624 | 64.0 | 65.2 | 65.2 | 63.5 |
| 2024-07-29 | 6.48 (+0.01) | 0.27 (0.0) | 0.21 (0.0) | 804 | 29.64 | 89 | 3.28 | 8 | 0.29 | 2713 | 64.9 | 65.2 | 65.3 | 64.7 |
| 2024-07-26 | 6.47 (0.0) | 0.27 (0.0) | 0.21 (-0.01) | 297 | 5.84 | 33 | 0.65 | -491 | 9.65 | 5086 | 64.9 | 65.2 | 65.3 | 64.2 |
| 2024-07-23 | 6.47 (+0.01) | 0.27 (0.0) | 0.22 (0.0) | -28 | 0.96 | 61 | 2.09 | 94 | 3.22 | 2922 | 65.1 | 65.9 | 66.2 | 65.1 |
| 2024-07-22 | 6.46 (+0.02) | 0.27 (+0.01) | 0.22 (+0.01) | 1573 | 25.72 | 69 | 1.13 | 475 | 7.77 | 6116 | 65.9 | 65.1 | 65.9 | 64.2 |
| 2024-07-19 | 6.44 (-0.04) | 0.26 (0.0) | 0.21 (0.0) | -3778 | 54.51 | 14 | 0.2 | 15 | 0.22 | 6931 | 65.1 | 65.6 | 66.0 | 64.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 6.48 (+0.03) | 0.26 (0.0) | 0.21 (0.0) | 2192 | 23.42 | 37 | 0.4 | 85 | 0.91 | 9358 | 66.3 | 65.4 | 66.4 | 65.3 |
| 2024-07-17 | 6.45 (0.0) | 0.26 (0.0) | 0.21 (0.0) | 540 | 10.07 | 36 | 0.67 | -5 | 0.09 | 5361 | 64.9 | 64.0 | 65.3 | 63.9 |
| 2024-07-16 | 6.45 (0.0) | 0.26 (0.0) | 0.21 (0.0) | -270 | 13.62 | 255 | 12.87 | -28 | 1.41 | 1982 | 64.0 | 64.0 | 64.0 | 63.7 |
| 2024-07-15 | 6.45 (+0.01) | 0.26 (0.0) | 0.21 (0.0) | -259 | 11.25 | -42 | 1.82 | -1 | 0.04 | 2302 | 64.0 | 64.8 | 64.8 | 63.6 |
| 2024-07-12 | 6.44 (+0.02) | 0.26 (0.0) | 0.21 (0.0) | -226 | 4.93 | 16 | 0.35 | -134 | 2.93 | 4580 | 64.0 | 63.7 | 65.0 | 63.5 |
| 2024-07-11 | 6.42 (+0.05) | 0.26 (0.0) | 0.21 (0.0) | -351 | 10.03 | 40 | 1.14 | 9 | 0.26 | 3500 | 63.7 | 63.8 | 64.0 | 63.5 |
| 2024-07-10 | 6.37 (-0.01) | 0.26 (0.0) | 0.21 (0.0) | -157 | 5.73 | 23 | 0.84 | -8 | 0.29 | 2740 | 63.7 | 63.6 | 64.0 | 63.6 |
| 2024-07-09 | 6.38 (0.0) | 0.26 (0.0) | 0.21 (0.0) | -1273 | 35.32 | 33 | 0.92 | -19 | 0.53 | 3604 | 63.8 | 64.4 | 64.4 | 63.7 |
| 2024-07-08 | 6.38 (+0.03) | 0.26 (0.0) | 0.21 (0.0) | 806 | 17.51 | 23 | 0.5 | -70 | 1.52 | 4603 | 65.7 | 65.5 | 66.0 | 65.1 |
| 2024-07-05 | 6.35 (-0.04) | 0.26 (0.0) | 0.21 (-0.01) | -831 | 25.16 | 21 | 0.64 | -51 | 1.54 | 3303 | 65.4 | 66.1 | 66.1 | 65.2 |
| 2024-07-04 | 6.39 (+0.03) | 0.26 (0.0) | 0.22 (+0.01) | 2415 | 45.22 | 7 | 0.13 | 140 | 2.62 | 5340 | 66.0 | 65.0 | 66.2 | 65.0 |
| 2024-07-03 | 6.36 (0.0) | 0.26 (+0.01) | 0.21 (0.0) | 119 | 3.4 | 347 | 9.92 | 359 | 10.27 | 3497 | 65.0 | 63.9 | 65.1 | 63.6 |
| 2024-07-02 | 6.36 (0.0) | 0.25 (0.0) | 0.21 (0.0) | -2046 | 40.36 | 12 | 0.24 | 3 | 0.06 | 5070 | 63.8 | 64.7 | 64.8 | 63.8 |
| 2024-07-01 | 6.36 (+0.01) | 0.25 (0.0) | 0.21 (0.0) | 129 | 4.81 | 18 | 0.67 | 190 | 7.08 | 2682 | 65.0 | 65.2 | 65.2 | 64.6 |
| 2024-06-28 | 6.35 (+0.01) | 0.25 (0.0) | 0.21 (+0.01) | 1251 | 24.84 | 31 | 0.62 | 293 | 5.82 | 5037 | 64.8 | 64.8 | 65.7 | 64.5 |
| 2024-06-27 | 6.34 (+0.01) | 0.25 (-0.01) | 0.2 (-0.01) | 924 | 14.15 | -180 | 2.76 | -116 | 1.78 | 6529 | 64.5 | 64.0 | 64.5 | 63.5 |
| 2024-06-26 | 6.33 (-0.02) | 0.26 (0.0) | 0.21 (0.0) | -1558 | 23.51 | 11 | 0.17 | 41 | 0.62 | 6626 | 64.6 | 65.3 | 65.3 | 64.5 |
| 2024-06-25 | 6.35 (0.0) | 0.26 (+0.01) | 0.21 (+0.01) | 51 | 1.15 | 26 | 0.59 | 116 | 2.62 | 4429 | 65.5 | 66.5 | 66.5 | 65.2 |
| 2024-06-24 | 6.35 (-0.01) | 0.25 (0.0) | 0.2 (-0.01) | -60 | 1.66 | 40 | 1.11 | -75 | 2.08 | 3612 | 65.8 | 66.2 | 66.4 | 65.3 |
| 2024-06-21 | 6.36 (0.0) | 0.25 (0.0) | 0.21 (+0.01) | 54 | 0.91 | 141 | 2.37 | 39 | 0.66 | 5954 | 66.2 | 66.7 | 67.3 | 66.2 |
| 2024-06-20 | 6.36 (0.0) | 0.25 (0.0) | 0.2 (0.0) | 336 | 5.35 | 27 | 0.43 | 415 | 6.6 | 6286 | 66.6 | 65.7 | 66.7 | 65.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 6.36 (-0.01) | 0.25 (0.0) | 0.2 (0.0) | -921 | 14.04 | 4 | 0.06 | 452 | 6.89 | 6562 | 65.5 | 65.4 | 65.6 | 64.7 |
| 2024-06-18 | 6.37 (0.0) | 0.25 (0.0) | 0.2 (0.0) | -760 | 16.09 | 83 | 1.76 | 62 | 1.31 | 4722 | 65.2 | 65.5 | 65.8 | 65.1 |
| 2024-06-17 | 6.37 (0.0) | 0.25 (0.0) | 0.2 (0.0) | -1315 | 32.37 | 11 | 0.27 | -51 | 1.26 | 4063 | 65.3 | 65.6 | 66.1 | 65.3 |
| 2024-06-14 | 6.37 (-0.03) | 0.25 (0.0) | 0.2 (0.0) | -1891 | 56.25 | 16 | 0.48 | 8 | 0.24 | 3362 | 65.9 | 65.9 | 66.1 | 65.3 |
| 2024-06-13 | 6.4 (-0.01) | 0.25 (0.0) | 0.2 (0.0) | -1489 | 37.31 | 20 | 0.5 | 34 | 0.85 | 3991 | 65.9 | 66.5 | 66.5 | 65.6 |
| 2024-06-12 | 6.41 (-0.01) | 0.25 (0.0) | 0.2 (0.0) | -1270 | 36.16 | 12 | 0.34 | -35 | 1.0 | 3512 | 66.1 | 66.2 | 66.6 | 65.7 |
| 2024-06-11 | 6.42 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -1449 | 28.27 | 76 | 1.48 | -366 | 7.14 | 5125 | 66.1 | 65.8 | 66.6 | 65.3 |
| 2024-06-07 | 6.44 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -1681 | 33.23 | 3 | 0.06 | -67 | 1.32 | 5058 | 65.8 | 65.7 | 66.3 | 65.0 |
| 2024-06-06 | 6.46 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -1066 | 25.46 | 42 | 1.0 | 11 | 0.26 | 4187 | 65.8 | 65.7 | 66.5 | 65.7 |
| 2024-06-05 | 6.48 (+0.01) | 0.25 (0.0) | 0.2 (0.0) | -720 | 15.32 | 37 | 0.79 | -171 | 3.64 | 4699 | 66.5 | 66.4 | 66.5 | 65.4 |
| 2024-06-04 | 6.47 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -2483 | 53.39 | 48 | 1.03 | -221 | 4.75 | 4651 | 66.5 | 66.7 | 66.9 | 66.4 |
| 2024-06-03 | 6.49 (-0.01) | 0.25 (0.0) | 0.2 (0.0) | -1427 | 37.96 | 39 | 1.04 | 285 | 7.58 | 3759 | 67.2 | 67.6 | 67.6 | 66.7 |
| 2024-05-31 | 6.5 (-0.01) | 0.25 (0.0) | 0.2 (0.0) | -1375 | 17.04 | 19 | 0.24 | 97 | 1.2 | 8069 | 67.4 | 68.2 | 68.3 | 67.4 |
| 2024-05-30 | 6.51 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -2034 | 53.7 | 13 | 0.34 | -124 | 3.27 | 3788 | 67.7 | 67.6 | 68.4 | 67.6 |
| 2024-05-29 | 6.53 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -2066 | 46.49 | 6 | 0.14 | 64 | 1.44 | 4444 | 68.2 | 69.3 | 69.4 | 68.1 |
| 2024-05-28 | 6.55 (0.0) | 0.25 (0.0) | 0.2 (0.0) | -204 | 4.53 | 6 | 0.13 | 20 | 0.44 | 4504 | 69.2 | 67.9 | 69.2 | 67.8 |
| 2024-05-27 | 6.55 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -2383 | 56.43 | -15 | 0.36 | 59 | 1.4 | 4223 | 67.8 | 68.1 | 68.1 | 67.5 |
| 2024-05-24 | 6.57 (-0.02) | 0.25 (0.0) | 0.2 (0.0) | -2855 | 65.59 | 0 | 0.0 | -148 | 3.4 | 4353 | 68.3 | 68.5 | 68.6 | 67.8 |
| 2024-05-23 | 6.59 (-0.04) | 0.25 (0.0) | 0.2 (0.0) | -3125 | 65.27 | 0 | 0.0 | -290 | 6.06 | 4788 | 68.6 | 69.0 | 69.1 | 68.6 |
| 2024-05-22 | 6.63 (0.0) | 0.25 (0.0) | 0.2 (0.0) | -1013 | 29.82 | -41 | 1.21 | 55 | 1.62 | 3397 | 69.9 | 69.5 | 70.0 | 68.9 |
| 2024-05-21 | 6.63 (-0.03) | 0.25 (0.0) | 0.2 (0.0) | -2342 | 55.16 | 2 | 0.05 | -85 | 2.0 | 4246 | 69.5 | 70.4 | 70.4 | 69.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 6.66 (0.0) | 0.25 (0.0) | 0.2 (0.0) | -379 | 15.62 | 5 | 0.21 | 253 | 10.43 | 2426 | 70.2 | 70.6 | 70.6 | 69.8 |
| 2024-05-17 | 6.66 (0.0) | 0.25 (0.0) | 0.2 (0.0) | -1374 | 47.48 | 7 | 0.24 | 61 | 2.11 | 2894 | 69.9 | 70.2 | 70.7 | 69.9 |
| 2024-05-16 | 6.66 (+0.01) | 0.25 (0.0) | 0.2 (0.0) | 1392 | 23.15 | -1 | 0.02 | 105 | 1.75 | 6013 | 70.4 | 71.0 | 71.2 | 70.1 |
| 2024-05-15 | 6.65 (-0.01) | 0.25 (-0.01) | 0.2 (0.0) | -129 | 2.9 | -821 | 18.48 | 471 | 10.6 | 4443 | 70.2 | 69.7 | 70.7 | 69.7 |
| 2024-05-14 | 6.66 (-0.01) | 0.26 (0.0) | 0.2 (+0.01) | -1235 | 45.76 | 0 | 0.0 | 48 | 1.78 | 2699 | 69.7 | 69.9 | 70.3 | 69.7 |
| 2024-05-13 | 6.67 (-0.01) | 0.26 (0.0) | 0.19 (0.0) | -1272 | 52.22 | 13 | 0.53 | 7 | 0.29 | 2436 | 69.9 | 70.2 | 70.7 | 69.8 |
| 2024-05-10 | 6.68 (+0.01) | 0.26 (0.0) | 0.19 (0.0) | -432 | 20.25 | 0 | 0.0 | 68 | 3.19 | 2133 | 70.3 | 70.2 | 70.6 | 69.8 |
| 2024-05-09 | 6.67 (-0.02) | 0.26 (0.0) | 0.19 (-0.01) | -2216 | 54.7 | 0 | 0.0 | -92 | 2.27 | 4051 | 69.8 | 70.8 | 71.1 | 69.7 |
| 2024-05-08 | 6.69 (-0.01) | 0.26 (0.0) | 0.2 (+0.01) | -1078 | 36.83 | 0 | 0.0 | 10 | 0.34 | 2927 | 71.0 | 71.5 | 71.5 | 70.7 |
| 2024-05-07 | 6.7 (-0.01) | 0.26 (0.0) | 0.19 (0.0) | -78 | 3.69 | 1 | 0.05 | 78 | 3.69 | 2116 | 71.5 | 71.6 | 71.9 | 71.0 |
| 2024-05-06 | 6.71 (0.0) | 0.26 (0.0) | 0.19 (0.0) | -288 | 8.13 | 10 | 0.28 | 100 | 2.82 | 3544 | 71.5 | 72.0 | 72.5 | 71.5 |
| 2024-05-03 | 6.71 (0.0) | 0.26 (0.0) | 0.19 (0.0) | 322 | 18.51 | 2 | 0.11 | -21 | 1.21 | 1740 | 71.7 | 71.6 | 72.2 | 71.5 |
| 2024-05-02 | 6.71 (+0.01) | 0.26 (0.0) | 0.19 (0.0) | -707 | 28.75 | 0 | 0.0 | 28 | 1.14 | 2459 | 71.6 | 72.0 | 72.1 | 71.3 |
| 2024-04-30 | 6.7 (-0.01) | 0.26 (0.0) | 0.19 (0.0) | -394 | 14.31 | -3 | 0.11 | -29 | 1.05 | 2753 | 72.2 | 71.8 | 72.3 | 71.7 |
| 2024-04-29 | 6.71 (+0.02) | 0.26 (0.0) | 0.19 (0.0) | 1479 | 41.74 | 9 | 0.25 | 375 | 10.58 | 3543 | 72.6 | 71.7 | 72.6 | 71.4 |
| 2024-04-26 | 6.69 (-0.01) | 0.26 (0.0) | 0.19 (0.0) | -723 | 26.37 | 2 | 0.07 | 63 | 2.3 | 2742 | 71.2 | 71.4 | 72.2 | 71.2 |
| 2024-04-25 | 6.7 (-0.01) | 0.26 (0.0) | 0.19 (0.0) | -610 | 19.4 | 9 | 0.29 | -195 | 6.2 | 3145 | 72.0 | 72.4 | 72.4 | 71.5 |
| 2024-04-24 | 6.71 (0.0) | 0.26 (0.0) | 0.19 (0.0) | -64 | 2.12 | 3 | 0.1 | 467 | 15.5 | 3012 | 72.9 | 72.9 | 73.1 | 72.3 |
| 2024-04-23 | 6.71 (-0.02) | 0.26 (0.0) | 0.19 (+0.01) | -31 | 0.82 | 31 | 0.82 | 387 | 10.19 | 3799 | 72.9 | 73.0 | 73.1 | 71.7 |
| 2024-04-22 | 6.73 (+0.05) | 0.26 (-0.01) | 0.18 (0.0) | 4139 | 53.16 | 859 | 11.03 | 350 | 4.5 | 7786 | 72.7 | 70.4 | 72.8 | 70.1 |
| 2024-04-19 | 6.68 (-0.04) | 0.27 (0.0) | 0.18 (-0.01) | -3151 | 41.56 | 44 | 0.58 | -683 | 9.01 | 7582 | 69.3 | 70.3 | 70.8 | 69.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 6.72 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -457 | 8.72 | 4 | 0.08 | -73 | 1.39 | 5238 | 70.3 | 70.0 | 70.3 | 69.3 |
| 2024-04-17 | 6.72 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -1044 | 21.31 | -1 | 0.02 | -331 | 6.76 | 4898 | 70.3 | 70.9 | 71.2 | 70.2 |
| 2024-04-16 | 6.73 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1473 | 22.23 | -13 | 0.2 | -7 | 0.11 | 6626 | 71.1 | 72.8 | 73.5 | 70.7 |
| 2024-04-15 | 6.75 (+0.02) | 0.27 (0.0) | 0.19 (0.0) | 1348 | 27.04 | 18 | 0.36 | 211 | 4.23 | 4986 | 73.6 | 73.0 | 74.0 | 72.7 |
| 2024-04-12 | 6.73 (-0.03) | 0.27 (0.0) | 0.19 (0.0) | -2090 | 53.19 | -15 | 0.38 | -194 | 4.94 | 3929 | 72.5 | 72.4 | 72.7 | 71.9 |
| 2024-04-11 | 6.76 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -405 | 10.93 | -3 | 0.08 | -83 | 2.24 | 3704 | 73.3 | 73.2 | 73.6 | 72.3 |
| 2024-04-10 | 6.76 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | 37 | 1.09 | -13 | 0.38 | 75 | 2.2 | 3404 | 74.0 | 73.7 | 74.2 | 73.3 |
| 2024-04-09 | 6.78 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 400 | 8.29 | 0 | 0.0 | 124 | 2.57 | 4823 | 73.3 | 72.8 | 73.4 | 72.7 |
| 2024-04-08 | 6.78 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -115 | 3.17 | 0 | 0.0 | 3 | 0.08 | 3623 | 72.7 | 72.1 | 72.7 | 71.8 |
| 2024-04-03 | 6.78 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 250 | 2.68 | -15 | 0.16 | -136 | 1.46 | 9344 | 72.3 | 72.5 | 73.1 | 72.0 |
| 2024-04-02 | 6.77 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 246 | 3.71 | -3 | 0.05 | -36 | 0.54 | 6631 | 72.2 | 71.7 | 72.3 | 71.2 |
| 2024-04-01 | 6.76 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 1605 | 18.5 | 62 | 0.71 | 99 | 1.14 | 8676 | 71.8 | 70.0 | 71.8 | 70.0 |
| 2024-03-29 | 6.75 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 654 | 16.03 | 0 | 0.0 | -52 | 1.27 | 4080 | 69.5 | 69.0 | 69.8 | 68.9 |
| 2024-03-28 | 6.74 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1441 | 32.88 | -3 | 0.07 | 35 | 0.8 | 4383 | 68.6 | 69.3 | 69.8 | 68.4 |
| 2024-03-27 | 6.76 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -934 | 23.72 | 0 | 0.0 | 23 | 0.58 | 3938 | 69.4 | 70.0 | 70.2 | 69.2 |
| 2024-03-26 | 6.77 (+0.02) | 0.27 (0.0) | 0.19 (0.0) | 1757 | 25.42 | -5 | 0.07 | 37 | 0.54 | 6911 | 70.2 | 68.6 | 70.4 | 68.5 |
| 2024-03-25 | 6.75 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | -626 | 18.61 | -19 | 0.56 | -196 | 5.83 | 3364 | 68.6 | 67.9 | 68.8 | 67.6 |
| 2024-03-22 | 6.74 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -1789 | 29.48 | -6 | 0.1 | -45 | 0.74 | 6069 | 68.1 | 69.0 | 69.2 | 68.0 |
| 2024-03-21 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 844 | 10.13 | 5 | 0.06 | 244 | 2.93 | 8328 | 69.0 | 69.6 | 69.7 | 68.4 |
| 2024-03-20 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -382 | 6.34 | -23 | 0.38 | -234 | 3.88 | 6029 | 69.4 | 69.6 | 69.8 | 68.6 |
| 2024-03-19 | 6.75 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1293 | 22.04 | -61 | 1.04 | -88 | 1.5 | 5866 | 69.7 | 70.1 | 70.6 | 69.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 6.77 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 282 | 7.0 | -17 | 0.42 | 60 | 1.49 | 4031 | 70.6 | 71.2 | 71.4 | 70.2 |
| 2024-03-15 | 6.76 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 107 | 2.81 | -17 | 0.45 | 52 | 1.37 | 3808 | 71.2 | 71.2 | 71.6 | 70.6 |
| 2024-03-14 | 6.76 (+0.02) | 0.27 (0.0) | 0.19 (0.0) | 1183 | 37.87 | -43 | 1.38 | -221 | 7.07 | 3124 | 71.2 | 70.9 | 71.6 | 70.7 |
| 2024-03-13 | 6.74 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 34 | 1.13 | -14 | 0.46 | -49 | 1.62 | 3016 | 70.7 | 71.0 | 71.3 | 70.5 |
| 2024-03-12 | 6.74 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -511 | 18.44 | 0 | 0.0 | 302 | 10.9 | 2771 | 71.1 | 71.2 | 71.4 | 70.7 |
| 2024-03-11 | 6.74 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 633 | 31.32 | -5 | 0.25 | 72 | 3.56 | 2021 | 71.1 | 70.8 | 72.0 | 70.8 |
| 2024-03-08 | 6.73 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -568 | 14.97 | -27 | 0.71 | -169 | 4.45 | 3795 | 70.7 | 70.7 | 71.1 | 69.9 |
| 2024-03-07 | 6.74 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -500 | 17.06 | -39 | 1.33 | -55 | 1.88 | 2931 | 71.2 | 71.0 | 71.3 | 70.5 |
| 2024-03-06 | 6.74 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -329 | 13.51 | -30 | 1.23 | -18 | 0.74 | 2436 | 71.3 | 71.7 | 72.2 | 71.1 |
| 2024-03-05 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -521 | 20.47 | -57 | 2.24 | -125 | 4.91 | 2545 | 71.6 | 71.8 | 72.5 | 71.6 |
| 2024-03-04 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -354 | 10.12 | -11 | 0.31 | 2 | 0.06 | 3497 | 72.1 | 71.8 | 72.7 | 71.6 |
| 2024-03-01 | 6.75 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1625 | 51.54 | -3 | 0.1 | -112 | 3.55 | 3153 | 72.3 | 73.0 | 73.4 | 71.8 |
| 2024-02-29 | 6.77 (0.0) | 0.27 (-0.01) | 0.19 (0.0) | 144 | 3.46 | -17 | 0.41 | 120 | 2.88 | 4163 | 74.3 | 71.7 | 74.3 | 71.3 |
| 2024-02-27 | 6.77 (0.0) | 0.28 (0.0) | 0.19 (0.0) | -255 | 11.05 | -6 | 0.26 | -8 | 0.35 | 2308 | 71.7 | 72.0 | 72.3 | 71.6 |
| 2024-02-26 | 6.77 (-0.01) | 0.28 (0.0) | 0.19 (0.0) | -869 | 35.72 | -44 | 1.81 | 181 | 7.44 | 2433 | 72.3 | 72.3 | 72.7 | 71.8 |
| 2024-02-23 | 6.78 (-0.01) | 0.28 (0.0) | 0.19 (0.0) | -481 | 30.75 | -98 | 6.27 | 87 | 5.56 | 1564 | 72.6 | 72.5 | 72.9 | 72.4 |
| 2024-02-22 | 6.79 (0.0) | 0.28 (0.0) | 0.19 (0.0) | -724 | 35.89 | -15 | 0.74 | 119 | 5.9 | 2017 | 72.7 | 73.5 | 73.5 | 72.5 |
| 2024-02-21 | 6.79 (-0.01) | 0.28 (0.0) | 0.19 (0.0) | -931 | 42.71 | 0 | 0.0 | 330 | 15.14 | 2180 | 73.2 | 73.6 | 73.8 | 73.0 |
| 2024-02-20 | 6.8 (0.0) | 0.28 (0.0) | 0.19 (0.0) | 86 | 4.44 | -10 | 0.52 | -67 | 3.46 | 1936 | 73.4 | 73.9 | 74.2 | 73.1 |
| 2024-02-19 | 6.8 (0.0) | 0.28 (0.0) | 0.19 (+0.01) | -193 | 10.9 | 6 | 0.34 | 224 | 12.65 | 1771 | 74.1 | 74.1 | 75.0 | 73.8 |
| 2024-02-16 | 6.8 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -65 | 4.38 | 0 | 0.0 | 96 | 6.47 | 1483 | 73.8 | 74.0 | 74.3 | 73.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 6.8 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -353 | 13.65 | 17 | 0.66 | 73 | 2.82 | 2586 | 73.4 | 72.9 | 73.7 | 72.6 |
| 2024-02-05 | 6.8 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -535 | 28.43 | -3 | 0.16 | -9 | 0.48 | 1882 | 74.3 | 74.7 | 75.0 | 74.1 |
| 2024-02-02 | 6.81 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 338 | 15.6 | 0 | 0.0 | 149 | 6.88 | 2167 | 76.0 | 75.4 | 76.0 | 74.9 |
| 2024-02-01 | 6.8 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 1266 | 40.43 | 1 | 0.03 | 229 | 7.31 | 3131 | 76.2 | 75.1 | 76.4 | 75.1 |
| 2024-01-31 | 6.79 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 410 | 26.87 | 0 | 0.0 | 46 | 3.01 | 1526 | 74.6 | 73.7 | 74.6 | 73.7 |
| 2024-01-30 | 6.78 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -414 | 21.9 | -9 | 0.48 | 4 | 0.21 | 1890 | 73.7 | 75.1 | 75.1 | 73.7 |
| 2024-01-29 | 6.79 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 486 | 23.7 | -4 | 0.2 | -59 | 2.88 | 2051 | 75.1 | 73.9 | 75.4 | 73.9 |
| 2024-01-26 | 6.78 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 615 | 33.26 | 0 | 0.0 | -29 | 1.57 | 1849 | 74.0 | 73.4 | 74.0 | 73.0 |
| 2024-01-25 | 6.77 (0.0) | 0.28 (0.0) | 0.18 (0.0) | 403 | 27.51 | 6 | 0.41 | -91 | 6.21 | 1465 | 73.2 | 73.0 | 73.4 | 72.8 |
| 2024-01-24 | 6.77 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -187 | 8.77 | -5 | 0.23 | -235 | 11.02 | 2133 | 73.0 | 72.5 | 73.1 | 72.5 |
| 2024-01-23 | 6.78 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -27 | 1.86 | 0 | 0.0 | -20 | 1.37 | 1455 | 72.4 | 72.4 | 72.8 | 72.2 |
| 2024-01-22 | 6.78 (0.0) | 0.28 (+0.01) | 0.18 (0.0) | -217 | 11.24 | -23 | 1.19 | -66 | 3.42 | 1931 | 72.4 | 72.3 | 72.7 | 71.6 |
| 2024-01-19 | 6.78 (-0.01) | 0.27 (0.0) | 0.18 (0.0) | -715 | 17.04 | 6 | 0.14 | -66 | 1.57 | 4195 | 72.2 | 71.3 | 73.0 | 71.2 |
| 2024-01-18 | 6.79 (-0.01) | 0.27 (0.0) | 0.18 (0.0) | -1262 | 34.57 | 8 | 0.22 | 37 | 1.01 | 3651 | 72.3 | 73.2 | 73.3 | 72.2 |
| 2024-01-17 | 6.8 (-0.03) | 0.27 (0.0) | 0.18 (+0.01) | -3383 | 44.54 | 6 | 0.08 | 1114 | 14.67 | 7595 | 73.0 | 73.4 | 74.1 | 73.0 |
| 2024-01-16 | 6.83 (-0.07) | 0.27 (0.0) | 0.17 (0.0) | -6810 | 79.57 | -104 | 1.22 | -55 | 0.64 | 8558 | 74.8 | 77.1 | 77.1 | 74.6 |
| 2024-01-15 | 6.9 (-0.01) | 0.27 (-0.01) | 0.17 (0.0) | -920 | 50.03 | -159 | 8.65 | 8 | 0.44 | 1839 | 78.2 | 78.6 | 79.1 | 78.2 |
| 2024-01-12 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -129 | 19.34 | -38 | 5.7 | -26 | 3.9 | 667 | 79.0 | 78.5 | 79.4 | 78.5 |
| 2024-01-11 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -374 | 27.54 | -41 | 3.02 | -16 | 1.18 | 1358 | 78.7 | 79.0 | 79.1 | 78.6 |
| 2024-01-10 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -210 | 24.88 | -56 | 6.64 | -52 | 6.16 | 844 | 79.1 | 79.3 | 79.3 | 79.0 |
| 2024-01-09 | 6.91 (-0.01) | 0.28 (0.0) | 0.17 (0.0) | -551 | 35.71 | -387 | 25.08 | 50 | 3.24 | 1543 | 79.3 | 80.1 | 80.1 | 79.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 6.92 (+0.01) | 0.28 (0.0) | 0.17 (0.0) | 341 | 32.98 | 0 | 0.0 | 21 | 2.03 | 1034 | 80.0 | 80.1 | 81.1 | 79.9 |
| 2024-01-05 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -229 | 22.72 | 0 | 0.0 | 32 | 3.17 | 1008 | 79.6 | 80.0 | 80.0 | 79.6 |
| 2024-01-04 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -224 | 26.26 | -10 | 1.17 | -5 | 0.59 | 853 | 79.7 | 79.9 | 80.1 | 79.7 |
| 2024-01-03 | 6.91 (-0.01) | 0.28 (0.0) | 0.17 (-0.01) | -877 | 41.84 | 9 | 0.43 | -244 | 11.64 | 2096 | 79.7 | 80.2 | 80.6 | 79.6 |
| 2024-01-02 | 6.92 (0.0) | 0.28 (0.0) | 0.18 (0.0) | 94 | 9.96 | -5 | 0.53 | -189 | 20.02 | 944 | 80.9 | 80.4 | 81.0 | 80.2 |
| 2023-12-29 | 6.92 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -530 | 30.13 | -23 | 1.31 | -224 | 12.73 | 1759 | 80.7 | 81.3 | 81.5 | 80.6 |
| 2023-12-28 | 6.92 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 1727 | 79.44 | -2 | 0.09 | -123 | 5.66 | 2174 | 81.8 | 81.6 | 81.9 | 81.2 |
| 2023-12-27 | 6.91 (+0.02) | 0.28 (-0.01) | 0.18 (0.0) | 1334 | 53.34 | -312 | 12.48 | -115 | 4.6 | 2501 | 81.6 | 81.8 | 82.0 | 80.9 |
| 2023-12-26 | 6.89 (+0.01) | 0.29 (0.0) | 0.18 (0.0) | 1006 | 61.08 | 0 | 0.0 | 57 | 3.46 | 1647 | 81.8 | 81.0 | 81.9 | 80.7 |
| 2023-12-25 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (0.0) | 372 | 40.61 | 0 | 0.0 | -19 | 2.07 | 916 | 80.7 | 80.2 | 81.1 | 80.2 |
| 2023-12-22 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (0.0) | -548 | 19.19 | -21 | 0.74 | -82 | 2.87 | 2856 | 80.2 | 81.5 | 81.5 | 80.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 5.79 (-0.03) | 0.28 (-0.01) | 0.18 (-0.01) | -1694 | 3.44 | -702 | 1.42 | -349 | 0.71 | 49294 | 34.7 | 37.05 | 37.8 | 34.7 |
| 2024-12-13 | 5.82 (+0.04) | 0.29 (0.0) | 0.19 (0.0) | 2168 | 4.43 | 7 | 0.01 | -716 | 1.46 | 48927 | 37.3 | 40.15 | 40.65 | 37.2 |
| 2024-12-06 | 5.78 (+0.02) | 0.29 (0.0) | 0.19 (0.0) | 2370 | 6.54 | 30 | 0.08 | 255 | 0.7 | 36266 | 39.7 | 41.15 | 41.7 | 39.4 |
| 2024-11-29 | 5.76 (-0.04) | 0.29 (0.0) | 0.19 (0.0) | -5004 | 12.24 | 179 | 0.44 | 84 | 0.21 | 40887 | 40.9 | 44.15 | 45.05 | 40.75 |
| 2024-11-22 | 5.8 (+0.03) | 0.29 (+0.01) | 0.19 (+0.01) | 5532 | 15.87 | 936 | 2.68 | 1225 | 3.51 | 34869 | 43.55 | 43.8 | 45.0 | 43.25 |
| 2024-11-15 | 5.77 (+0.01) | 0.28 (-0.02) | 0.18 (-0.02) | 2980 | 6.28 | -2448 | 5.16 | -1977 | 4.17 | 47427 | 43.3 | 46.1 | 46.15 | 43.05 |
| 2024-11-08 | 5.76 (-0.16) | 0.3 (-0.03) | 0.2 (0.0) | -13072 | 36.42 | -2705 | 7.54 | -121 | 0.34 | 35889 | 46.05 | 48.2 | 48.85 | 46.0 |
| 2024-11-01 | 5.92 (-0.04) | 0.33 (0.0) | 0.2 (0.0) | -5758 | 22.79 | 182 | 0.72 | -123 | 0.49 | 25263 | 48.15 | 48.65 | 49.35 | 47.3 |
| 2024-10-25 | 5.96 (-0.05) | 0.33 (0.0) | 0.2 (-0.01) | -5187 | 22.81 | 88 | 0.39 | -752 | 3.31 | 22740 | 48.65 | 51.0 | 51.0 | 48.25 |
| 2024-10-18 | 6.01 (-0.07) | 0.33 (0.0) | 0.21 (+0.02) | -6534 | 23.44 | 85 | 0.3 | 1692 | 6.07 | 27873 | 50.4 | 51.5 | 51.5 | 48.6 |
| 2024-10-11 | 6.08 (-0.05) | 0.33 (+0.05) | 0.19 (0.0) | -4645 | 11.99 | 5452 | 14.08 | 110 | 0.28 | 38735 | 52.0 | 55.8 | 55.8 | 51.8 |
| 2024-10-04 | 6.13 (-0.01) | 0.28 (+0.01) | 0.19 (-0.01) | -496 | 1.8 | 585 | 2.12 | -435 | 1.58 | 27617 | 54.5 | 52.7 | 55.6 | 51.7 |
| 2024-09-27 | 6.14 (+0.03) | 0.27 (0.0) | 0.2 (+0.02) | 2928 | 9.17 | -40 | 0.13 | 1605 | 5.03 | 31918 | 53.0 | 52.1 | 53.2 | 50.3 |
| 2024-09-20 | 6.11 (+0.02) | 0.27 (0.0) | 0.18 (+0.01) | 1756 | 6.56 | 82 | 0.31 | 349 | 1.3 | 26762 | 51.5 | 50.7 | 52.3 | 50.3 |
| 2024-09-13 | 6.09 (-0.11) | 0.27 (0.0) | 0.17 (0.0) | -6228 | 11.19 | 68 | 0.12 | 312 | 0.56 | 55652 | 50.7 | 49.5 | 51.5 | 47.25 |
| 2024-09-06 | 6.2 (-0.36) | 0.27 (0.0) | 0.17 (-0.02) | -6512 | 12.31 | 187 | 0.35 | -1863 | 3.52 | 52916 | 50.9 | 56.4 | 56.6 | 49.5 |
| 2024-08-30 | 6.56 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -3323 | 2.01 | 50 | 0.03 | 136 | 0.08 | 165187 | 56.1 | 57.3 | 59.0 | 56.0 |
| 2024-08-23 | 6.58 (-0.06) | 0.27 (0.0) | 0.19 (0.0) | -6736 | 15.88 | -2 | 0.0 | -374 | 0.88 | 42412 | 57.0 | 60.5 | 60.6 | 56.5 |
| 2024-08-16 | 6.64 (+0.1) | 0.27 (-0.01) | 0.19 (0.0) | -6158 | 19.18 | -1201 | 3.74 | 185 | 0.58 | 32107 | 60.6 | 63.8 | 64.1 | 60.5 |
| 2024-08-09 | 6.54 (+0.03) | 0.28 (0.0) | 0.19 (-0.02) | 2392 | 7.51 | 375 | 1.18 | -1639 | 5.15 | 31847 | 63.6 | 63.5 | 65.0 | 61.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 6.51 (+0.04) | 0.28 (+0.01) | 0.21 (0.0) | 2642 | 15.58 | 197 | 1.16 | -490 | 2.89 | 16955 | 65.2 | 65.2 | 65.5 | 63.5 |
| 2024-07-26 | 6.47 (+0.03) | 0.27 (+0.01) | 0.21 (0.0) | 1842 | 13.04 | 163 | 1.15 | 78 | 0.55 | 14124 | 64.9 | 65.1 | 66.2 | 64.2 |
| 2024-07-19 | 6.44 (0.0) | 0.26 (0.0) | 0.21 (0.0) | -1575 | 6.07 | 300 | 1.16 | 66 | 0.25 | 25935 | 65.1 | 64.8 | 66.4 | 63.6 |
| 2024-07-12 | 6.44 (+0.09) | 0.26 (0.0) | 0.21 (0.0) | -1201 | 6.31 | 135 | 0.71 | -222 | 1.17 | 19028 | 64.0 | 65.5 | 66.0 | 63.5 |
| 2024-07-05 | 6.35 (0.0) | 0.26 (+0.01) | 0.21 (0.0) | -214 | 1.08 | 405 | 2.04 | 641 | 3.22 | 19893 | 65.4 | 65.2 | 66.2 | 63.6 |
| 2024-06-28 | 6.35 (-0.01) | 0.25 (0.0) | 0.21 (0.0) | 608 | 2.32 | -72 | 0.27 | 259 | 0.99 | 26234 | 64.8 | 66.2 | 66.5 | 63.5 |
| 2024-06-21 | 6.36 (-0.01) | 0.25 (0.0) | 0.21 (+0.01) | -2606 | 9.45 | 266 | 0.96 | 917 | 3.32 | 27589 | 66.2 | 65.6 | 67.3 | 64.7 |
| 2024-06-14 | 6.37 (-0.07) | 0.25 (0.0) | 0.2 (0.0) | -6099 | 38.14 | 124 | 0.78 | -359 | 2.24 | 15992 | 65.9 | 65.8 | 66.6 | 65.3 |
| 2024-06-07 | 6.44 (-0.06) | 0.25 (0.0) | 0.2 (0.0) | -7377 | 33.0 | 169 | 0.76 | -163 | 0.73 | 22357 | 65.8 | 67.6 | 67.6 | 65.0 |
| 2024-05-31 | 6.5 (-0.07) | 0.25 (0.0) | 0.2 (0.0) | -8062 | 32.21 | 29 | 0.12 | 116 | 0.46 | 25030 | 67.4 | 68.1 | 69.4 | 67.4 |
| 2024-05-24 | 6.57 (-0.09) | 0.25 (0.0) | 0.2 (0.0) | -9714 | 50.56 | -34 | 0.18 | -215 | 1.12 | 19211 | 68.3 | 70.6 | 70.6 | 67.8 |
| 2024-05-17 | 6.66 (-0.02) | 0.25 (-0.01) | 0.2 (+0.01) | -2618 | 14.16 | -802 | 4.34 | 692 | 3.74 | 18486 | 69.9 | 70.2 | 71.2 | 69.7 |
| 2024-05-10 | 6.68 (-0.03) | 0.26 (0.0) | 0.19 (0.0) | -4092 | 27.7 | 11 | 0.07 | 164 | 1.11 | 14771 | 70.3 | 72.0 | 72.5 | 69.7 |
| 2024-05-03 | 6.71 (+0.02) | 0.26 (0.0) | 0.19 (0.0) | 700 | 6.67 | 8 | 0.08 | 353 | 3.36 | 10496 | 71.7 | 71.7 | 72.6 | 71.3 |
| 2024-04-26 | 6.69 (+0.01) | 0.26 (-0.01) | 0.19 (+0.01) | 2711 | 13.23 | 904 | 4.41 | 1072 | 5.23 | 20486 | 71.2 | 70.4 | 73.1 | 70.1 |
| 2024-04-19 | 6.68 (-0.05) | 0.27 (0.0) | 0.18 (-0.01) | -4777 | 16.29 | 52 | 0.18 | -883 | 3.01 | 29332 | 69.3 | 73.0 | 74.0 | 69.0 |
| 2024-04-12 | 6.73 (-0.05) | 0.27 (0.0) | 0.19 (0.0) | -2173 | 11.15 | -31 | 0.16 | -75 | 0.38 | 19484 | 72.5 | 72.1 | 74.2 | 71.8 |
| 2024-04-03 | 6.78 (+0.03) | 0.27 (0.0) | 0.19 (0.0) | 2101 | 8.52 | 44 | 0.18 | -73 | 0.3 | 24651 | 72.3 | 70.0 | 73.1 | 70.0 |
| 2024-03-29 | 6.75 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | -590 | 2.6 | -27 | 0.12 | -153 | 0.67 | 22679 | 69.5 | 67.9 | 70.4 | 67.6 |
| 2024-03-22 | 6.74 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -2338 | 7.71 | -102 | 0.34 | -63 | 0.21 | 30325 | 68.1 | 71.2 | 71.4 | 68.0 |
| 2024-03-15 | 6.76 (+0.03) | 0.27 (0.0) | 0.19 (0.0) | 1446 | 9.81 | -79 | 0.54 | 156 | 1.06 | 14742 | 71.2 | 70.8 | 72.0 | 70.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 6.73 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -2272 | 14.94 | -164 | 1.08 | -365 | 2.4 | 15206 | 70.7 | 71.8 | 72.7 | 69.9 |
| 2024-03-01 | 6.75 (-0.03) | 0.27 (-0.01) | 0.19 (0.0) | -2605 | 21.6 | -70 | 0.58 | 181 | 1.5 | 12059 | 72.3 | 72.3 | 74.3 | 71.3 |
| 2024-02-23 | 6.78 (-0.02) | 0.28 (0.0) | 0.19 (+0.01) | -2243 | 23.69 | -117 | 1.24 | 693 | 7.32 | 9470 | 72.6 | 74.1 | 75.0 | 72.4 |
| 2024-02-16 | 6.8 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -418 | 10.27 | 17 | 0.42 | 169 | 4.15 | 4069 | 73.8 | 72.9 | 74.3 | 72.6 |
| 2024-02-05 | 6.8 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -535 | 28.43 | -3 | 0.16 | -9 | 0.48 | 1882 | 74.3 | 74.7 | 75.0 | 74.1 |
| 2024-02-02 | 6.81 (+0.03) | 0.28 (0.0) | 0.18 (0.0) | 2086 | 19.37 | -12 | 0.11 | 369 | 3.43 | 10767 | 76.0 | 73.9 | 76.4 | 73.7 |
| 2024-01-26 | 6.78 (0.0) | 0.28 (+0.01) | 0.18 (0.0) | 587 | 6.64 | -22 | 0.25 | -441 | 4.99 | 8835 | 74.0 | 72.3 | 74.0 | 71.6 |
| 2024-01-19 | 6.78 (-0.13) | 0.27 (-0.01) | 0.18 (+0.01) | -13090 | 50.66 | -243 | 0.94 | 1038 | 4.02 | 25840 | 72.2 | 78.6 | 79.1 | 71.2 |
| 2024-01-12 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -923 | 16.94 | -522 | 9.58 | -23 | 0.42 | 5448 | 79.0 | 80.1 | 81.1 | 78.5 |
| 2024-01-05 | 6.91 (-0.01) | 0.28 (0.0) | 0.17 (-0.01) | -1236 | 25.21 | -6 | 0.12 | -406 | 8.28 | 4903 | 79.6 | 80.4 | 81.0 | 79.6 |
| 2023-12-29 | 6.92 (+0.04) | 0.28 (-0.01) | 0.18 (0.0) | 3909 | 43.44 | -337 | 3.74 | -424 | 4.71 | 8999 | 80.7 | 80.2 | 82.0 | 80.2 |
| 2023-12-22 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (-0.01) | -535 | 6.33 | -117 | 1.39 | -383 | 4.53 | 8447 | 80.2 | 83.7 | 83.7 | 80.0 |
| 2023-12-15 | 6.88 (+0.03) | 0.29 (0.0) | 0.19 (+0.01) | 3811 | 37.37 | -712 | 6.98 | 72 | 0.71 | 10198 | 83.8 | 82.2 | 84.3 | 81.2 |
| 2023-12-08 | 6.85 (+0.01) | 0.29 (-0.01) | 0.18 (-0.01) | 334 | 6.2 | -317 | 5.89 | -38 | 0.71 | 5386 | 82.2 | 83.0 | 83.9 | 81.6 |
| 2023-12-01 | 6.84 (+0.03) | 0.3 (0.0) | 0.19 (+0.01) | 2334 | 28.64 | 1 | 0.01 | 124 | 1.52 | 8149 | 83.5 | 84.6 | 85.4 | 82.8 |
| 2023-11-24 | 6.81 (+0.05) | 0.3 (0.0) | 0.18 (0.0) | 4752 | 52.64 | 34 | 0.38 | -81 | 0.9 | 9027 | 84.6 | 84.0 | 85.4 | 82.8 |
| 2023-11-17 | 6.76 (+0.08) | 0.3 (0.0) | 0.18 (+0.01) | 7911 | 50.04 | 62 | 0.39 | 1011 | 6.39 | 15810 | 83.7 | 80.5 | 84.4 | 80.0 |
| 2023-11-10 | 6.68 (+0.03) | 0.3 (0.0) | 0.17 (0.0) | 3560 | 47.64 | -587 | 7.85 | 99 | 1.32 | 7473 | 80.3 | 81.2 | 81.7 | 80.0 |
| 2023-11-03 | 6.65 (0.0) | 0.3 (0.0) | 0.17 (0.0) | 529 | 8.75 | -96 | 1.59 | 235 | 3.88 | 6049 | 80.9 | 79.4 | 80.9 | 78.7 |
| 2023-10-27 | 6.65 (-0.01) | 0.3 (-0.02) | 0.17 (-0.01) | -771 | 13.75 | 109 | 1.94 | -480 | 8.56 | 5606 | 79.3 | 80.7 | 80.7 | 78.8 |
| 2023-10-20 | 6.66 (0.0) | 0.32 (+0.01) | 0.18 (+0.01) | 771 | 7.42 | 572 | 5.5 | 371 | 3.57 | 10394 | 80.7 | 80.9 | 82.5 | 80.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 6.66 (+0.03) | 0.31 (0.0) | 0.17 (0.0) | 1961 | 22.02 | -27 | 0.3 | 508 | 5.7 | 8905 | 80.1 | 80.2 | 81.7 | 79.5 |
| 2023-10-06 | 6.63 (-0.04) | 0.31 (0.0) | 0.17 (0.0) | -2949 | 36.67 | 102 | 1.27 | -283 | 3.52 | 8041 | 78.4 | 80.8 | 80.9 | 78.0 |
| 2023-09-28 | 6.67 (0.0) | 0.31 (0.0) | 0.17 (-0.01) | -889 | 15.19 | 0 | 0.0 | -812 | 13.87 | 5853 | 80.6 | 79.8 | 80.7 | 79.0 |
| 2023-09-22 | 6.67 (-0.02) | 0.31 (-0.01) | 0.18 (0.0) | -1812 | 24.43 | -293 | 3.95 | -628 | 8.47 | 7416 | 80.3 | 81.8 | 82.4 | 79.8 |
| 2023-09-15 | 6.69 (-0.01) | 0.32 (0.0) | 0.18 (0.0) | 712 | 7.31 | -359 | 3.68 | 35 | 0.36 | 9746 | 81.8 | 80.6 | 83.5 | 80.6 |
| 2023-09-08 | 6.7 (-0.01) | 0.32 (0.0) | 0.18 (-0.01) | -1103 | 12.76 | -158 | 1.83 | -842 | 9.74 | 8644 | 80.6 | 79.9 | 81.3 | 79.3 |
| 2023-09-01 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | -270 | 3.43 | 50 | 0.63 | -57 | 0.72 | 7883 | 79.9 | 79.8 | 80.8 | 78.8 |
| 2023-08-25 | 6.71 (+0.02) | 0.32 (0.0) | 0.19 (0.0) | 433 | 6.83 | 108 | 1.7 | -119 | 1.88 | 6338 | 79.6 | 79.4 | 81.8 | 79.0 |
| 2023-08-18 | 6.69 (-0.01) | 0.32 (0.0) | 0.19 (-0.01) | -1295 | 18.02 | 238 | 3.31 | -217 | 3.02 | 7186 | 79.0 | 81.9 | 81.9 | 78.3 |
| 2023-08-11 | 6.7 (-0.01) | 0.32 (+0.01) | 0.2 (-0.01) | 509 | 5.9 | 552 | 6.4 | -820 | 9.5 | 8631 | 81.9 | 80.4 | 82.1 | 79.8 |
| 2023-08-04 | 6.71 (-0.03) | 0.31 (0.0) | 0.21 (0.0) | -1176 | 14.01 | 136 | 1.62 | -692 | 8.24 | 8393 | 80.6 | 80.8 | 81.2 | 79.6 |
| 2023-07-28 | 6.74 (+0.02) | 0.31 (0.0) | 0.21 (0.0) | 416 | 4.32 | -76 | 0.79 | -42 | 0.44 | 9619 | 80.1 | 78.7 | 80.8 | 78.1 |
| 2023-07-21 | 6.72 (-0.01) | 0.31 (0.0) | 0.21 (-0.01) | -1421 | 11.14 | -254 | 1.99 | -260 | 2.04 | 12753 | 78.6 | 81.8 | 81.8 | 78.6 |
| 2023-07-14 | 6.73 (0.0) | 0.31 (0.0) | 0.22 (0.0) | -1422 | 13.38 | 103 | 0.97 | -663 | 6.24 | 10628 | 81.6 | 79.8 | 82.2 | 79.1 |
| 2023-07-07 | 6.73 (-0.04) | 0.31 (+0.02) | 0.22 (-0.01) | -4681 | 48.4 | 42 | 0.43 | -881 | 9.11 | 9671 | 79.9 | 84.6 | 84.9 | 79.5 |
| 2023-06-30 | 6.77 (-0.03) | 0.29 (0.0) | 0.23 (+0.01) | -2767 | 36.42 | 13 | 0.17 | 835 | 10.99 | 7598 | 84.3 | 87.0 | 87.0 | 84.0 |
| 2023-06-21 | 6.8 (+0.01) | 0.29 (0.0) | 0.22 (0.0) | 331 | 9.66 | 41 | 1.2 | -26 | 0.76 | 3428 | 87.5 | 86.0 | 87.8 | 85.6 |
| 2023-06-16 | 6.79 (0.0) | 0.29 (0.0) | 0.22 (0.0) | 1005 | 10.9 | -14 | 0.15 | 637 | 6.91 | 9216 | 86.4 | 88.5 | 88.6 | 86.2 |
| 2023-06-09 | 6.79 (+0.02) | 0.29 (+0.01) | 0.22 (0.0) | 834 | 8.51 | 88 | 0.9 | 1 | 0.01 | 9803 | 88.9 | 87.4 | 89.3 | 86.9 |
| 2023-06-02 | 6.77 (-0.01) | 0.28 (0.0) | 0.22 (+0.01) | 181 | 1.99 | 28 | 0.31 | 1149 | 12.61 | 9110 | 87.1 | 86.9 | 87.4 | 85.4 |
| 2023-05-26 | 6.78 (-0.01) | 0.28 (-0.01) | 0.21 (+0.02) | 488 | 6.19 | -311 | 3.94 | 968 | 12.28 | 7884 | 86.6 | 89.8 | 89.9 | 85.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 6.79 (+0.02) | 0.29 (0.0) | 0.19 (+0.08) | 4243 | 23.75 | 12 | 0.07 | 7888 | 44.16 | 17863 | 89.8 | 84.0 | 90.0 | 84.0 |
| 2023-05-12 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | 168 | 4.37 | 95 | 2.47 | 124 | 3.22 | 3847 | 84.5 | 85.1 | 86.5 | 84.4 |
| 2023-05-05 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -307 | 12.11 | 110 | 4.34 | -10 | 0.39 | 2535 | 85.1 | 86.8 | 86.8 | 84.2 |
| 2023-04-28 | 6.77 (+0.01) | 0.29 (+0.01) | 0.11 (+0.01) | 470 | 8.19 | 151 | 2.63 | 854 | 14.89 | 5736 | 86.8 | 85.0 | 87.7 | 85.0 |
| 2023-04-21 | 6.76 (-0.01) | 0.28 (0.0) | 0.1 (0.0) | -218 | 3.25 | -91 | 1.36 | 424 | 6.32 | 6705 | 85.4 | 87.3 | 88.3 | 84.3 |
| 2023-04-14 | 6.77 (+0.03) | 0.28 (0.0) | 0.1 (+0.01) | 2367 | 32.05 | 34 | 0.46 | 282 | 3.82 | 7385 | 88.2 | 87.0 | 88.7 | 86.6 |
| 2023-04-07 | 6.74 (+0.02) | 0.28 (0.0) | 0.09 (0.0) | 1680 | 39.49 | 71 | 1.67 | 10 | 0.24 | 4254 | 86.8 | 86.5 | 87.5 | 85.8 |
| 2023-03-31 | 6.72 (+0.02) | 0.28 (-0.01) | 0.09 (0.0) | 2238 | 37.03 | 29 | 0.48 | 63 | 1.04 | 6043 | 85.0 | 83.3 | 85.5 | 83.2 |
| 2023-03-24 | 6.7 (0.0) | 0.29 (0.0) | 0.09 (0.0) | 429 | 8.01 | 14 | 0.26 | 126 | 2.35 | 5357 | 83.2 | 82.5 | 84.2 | 81.5 |
| 2023-03-17 | 6.7 (-0.02) | 0.29 (+0.01) | 0.09 (-0.01) | -2170 | 20.89 | 197 | 1.9 | -628 | 6.05 | 10386 | 81.7 | 84.0 | 84.1 | 81.6 |
| 2023-03-10 | 6.72 (-0.05) | 0.28 (0.0) | 0.1 (+0.01) | -4771 | 42.33 | 21 | 0.19 | 846 | 7.51 | 11270 | 83.3 | 84.5 | 86.0 | 82.8 |
| 2023-03-03 | 6.77 (-0.05) | 0.28 (0.0) | 0.09 (-0.01) | -4944 | 57.26 | 11 | 0.13 | -640 | 7.41 | 8635 | 83.9 | 83.5 | 84.2 | 82.6 |
| 2023-02-24 | 6.82 (-0.03) | 0.28 (0.0) | 0.1 (0.0) | -2789 | 25.14 | 19 | 0.17 | -659 | 5.94 | 11092 | 85.1 | 84.0 | 86.1 | 83.5 |
| 2023-02-17 | 6.85 (-0.01) | 0.28 (0.0) | 0.1 (-0.01) | -1208 | 13.88 | 7 | 0.08 | -287 | 3.3 | 8701 | 84.2 | 82.2 | 84.9 | 82.1 |
| 2023-02-10 | 6.86 (-0.03) | 0.28 (0.0) | 0.11 (0.0) | -1677 | 17.3 | 7 | 0.07 | -256 | 2.64 | 9694 | 83.0 | 81.8 | 83.3 | 81.5 |
| 2023-02-03 | 6.89 (0.0) | 0.28 (-0.01) | 0.11 (0.0) | 1002 | 5.74 | -450 | 2.58 | 73 | 0.42 | 17442 | 82.2 | 84.5 | 85.6 | 81.7 |
| 2023-01-17 | 6.89 (+0.01) | 0.29 (0.0) | 0.11 (0.0) | 739 | 14.08 | -362 | 6.9 | -148 | 2.82 | 5247 | 83.1 | 82.7 | 84.0 | 82.6 |
| 2023-01-13 | 6.88 (+0.01) | 0.29 (0.0) | 0.11 (0.0) | 1008 | 8.61 | 354 | 3.02 | 36 | 0.31 | 11705 | 82.2 | 81.8 | 82.9 | 81.0 |
| 2023-01-06 | 6.87 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -393 | 8.3 | -219 | 4.62 | -247 | 5.22 | 4736 | 81.2 | 80.0 | 81.2 | 79.1 |
| 2022-12-30 | 6.87 (-0.01) | 0.29 (+0.02) | 0.11 (-0.01) | -643 | 11.81 | 43 | 0.79 | -683 | 12.55 | 5443 | 80.3 | 80.4 | 81.2 | 79.4 |
| 2022-12-23 | 6.88 (-0.03) | 0.27 (0.0) | 0.12 (-0.01) | -1906 | 26.87 | 18 | 0.25 | -1077 | 15.18 | 7093 | 80.1 | 80.0 | 81.0 | 79.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 6.91 (-0.01) | 0.27 (0.0) | 0.13 (0.0) | -994 | 9.34 | 0 | 0.0 | -298 | 2.8 | 10643 | 81.0 | 81.6 | 83.4 | 80.8 |
| 2022-12-09 | 6.92 (-0.03) | 0.27 (0.0) | 0.13 (-0.01) | -1982 | 15.57 | 12 | 0.09 | -180 | 1.41 | 12731 | 81.5 | 83.5 | 84.7 | 81.1 |
| 2022-12-02 | 6.95 (-0.01) | 0.27 (-0.01) | 0.14 (-0.01) | -1067 | 6.3 | -239 | 1.41 | -1113 | 6.58 | 16926 | 83.5 | 85.5 | 85.6 | 83.3 |
| 2022-11-25 | 6.96 (+0.03) | 0.28 (0.0) | 0.15 (0.0) | 2266 | 19.02 | -46 | 0.39 | 66 | 0.55 | 11914 | 86.9 | 82.8 | 86.9 | 82.2 |
| 2022-11-18 | 6.93 (+0.03) | 0.28 (0.0) | 0.15 (-0.02) | 2833 | 19.27 | -17 | 0.12 | -2456 | 16.71 | 14699 | 82.8 | 84.0 | 85.9 | 82.2 |
| 2022-11-11 | 6.9 (+0.01) | 0.28 (0.0) | 0.17 (+0.01) | 1229 | 12.66 | 174 | 1.79 | 1010 | 10.4 | 9711 | 83.9 | 82.3 | 84.0 | 82.1 |
| 2022-11-04 | 6.89 (0.0) | 0.28 (0.0) | 0.16 (0.0) | -593 | 6.69 | 37 | 0.42 | 190 | 2.14 | 8863 | 82.3 | 81.9 | 83.3 | 80.8 |
| 2022-10-28 | 6.89 (+0.02) | 0.28 (+0.01) | 0.16 (+0.03) | 1409 | 9.28 | 127 | 0.84 | 3352 | 22.08 | 15184 | 81.8 | 79.7 | 83.8 | 79.2 |
| 2022-10-21 | 6.87 (-0.03) | 0.27 (0.0) | 0.13 (+0.01) | -1237 | 9.2 | 208 | 1.55 | 878 | 6.53 | 13446 | 79.0 | 77.0 | 79.6 | 76.1 |
| 2022-10-14 | 6.9 (-0.02) | 0.27 (0.0) | 0.12 (+0.01) | -2694 | 21.88 | 264 | 2.14 | 213 | 1.73 | 12312 | 77.9 | 78.8 | 79.5 | 75.2 |
| 2022-10-07 | 6.92 (-0.01) | 0.27 (0.0) | 0.11 (0.0) | -1008 | 8.36 | -3 | 0.02 | 118 | 0.98 | 12051 | 80.0 | 81.5 | 82.4 | 79.6 |
| 2022-09-30 | 6.93 (+0.02) | 0.27 (0.0) | 0.11 (0.0) | 1377 | 11.69 | 211 | 1.79 | 143 | 1.21 | 11776 | 82.9 | 78.8 | 82.9 | 78.3 |
| 2022-09-23 | 6.91 (-0.03) | 0.27 (-0.01) | 0.11 (-0.01) | -4123 | 26.67 | -969 | 6.27 | -450 | 2.91 | 15459 | 79.4 | 82.0 | 82.1 | 78.6 |
| 2022-09-16 | 6.94 (+0.01) | 0.28 (0.0) | 0.12 (0.0) | -19 | 0.12 | -476 | 3.13 | -743 | 4.88 | 15225 | 82.6 | 82.9 | 83.0 | 80.8 |
| 2022-09-08 | 6.93 (-0.04) | 0.28 (0.0) | 0.12 (-0.01) | -2517 | 29.99 | 8 | 0.1 | -855 | 10.19 | 8392 | 81.4 | 82.4 | 82.7 | 80.1 |
| 2022-09-02 | 6.97 (-0.04) | 0.28 (0.0) | 0.13 (-0.02) | -5914 | 31.8 | 311 | 1.67 | -1802 | 9.69 | 18598 | 82.0 | 84.2 | 84.9 | 81.6 |
| 2022-08-26 | 7.01 (0.0) | 0.28 (+0.02) | 0.15 (-0.01) | 804 | 9.35 | 1319 | 15.34 | -366 | 4.26 | 8596 | 86.4 | 85.1 | 87.0 | 84.1 |
| 2022-08-19 | 7.01 (-0.01) | 0.26 (0.0) | 0.16 (0.0) | -1777 | 16.89 | 615 | 5.84 | -176 | 1.67 | 10522 | 85.7 | 84.0 | 86.1 | 83.8 |
| 2022-08-12 | 7.02 (-0.02) | 0.26 (0.0) | 0.16 (0.0) | -2392 | 30.19 | 96 | 1.21 | -84 | 1.06 | 7924 | 83.6 | 83.1 | 84.2 | 81.7 |
| 2022-08-05 | 7.04 (-0.03) | 0.26 (+0.01) | 0.16 (0.0) | -3051 | 31.21 | 166 | 1.7 | -460 | 4.71 | 9775 | 83.1 | 84.5 | 84.5 | 81.6 |
| 2022-07-29 | 7.07 (+0.01) | 0.25 (0.0) | 0.16 (0.0) | -661 | 9.57 | 58 | 0.84 | 31 | 0.45 | 6906 | 84.5 | 82.7 | 85.0 | 82.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 7.06 (-0.07) | 0.25 (+0.03) | 0.16 (0.0) | -6499 | 35.23 | 3383 | 18.34 | -201 | 1.09 | 18447 | 82.6 | 82.1 | 85.4 | 81.3 |
| 2022-07-15 | 7.13 (-0.03) | 0.22 (-0.02) | 0.16 (0.0) | -4176 | 25.8 | -1623 | 10.03 | 438 | 2.71 | 16188 | 82.1 | 89.4 | 89.9 | 82.0 |
| 2022-07-08 | 7.16 (-0.02) | 0.24 (+0.01) | 0.16 (+0.02) | -2594 | 15.26 | 308 | 1.81 | 1858 | 10.93 | 17002 | 89.4 | 94.3 | 96.5 | 88.1 |
| 2022-07-01 | 7.18 (+0.01) | 0.23 (+0.03) | 0.14 (+0.02) | 1360 | 8.97 | 131 | 0.86 | 1882 | 12.41 | 15169 | 93.0 | 96.0 | 97.4 | 92.3 |
| 2022-06-24 | 7.17 (+0.03) | 0.2 (0.0) | 0.12 (+0.05) | 3388 | 13.59 | 28 | 0.11 | 5235 | 21.0 | 24932 | 95.0 | 95.7 | 95.7 | 91.4 |
| 2022-06-17 | 7.14 (+0.01) | 0.2 (+0.01) | 0.07 (0.0) | 101 | 0.41 | 928 | 3.77 | -143 | 0.58 | 24634 | 96.0 | 94.4 | 97.8 | 93.5 |
| 2022-06-10 | 7.13 (+0.01) | 0.19 (0.0) | 0.07 (+0.01) | 1727 | 15.28 | 3 | 0.03 | 398 | 3.52 | 11301 | 96.0 | 96.1 | 97.9 | 95.2 |
| 2022-06-02 | 7.12 (+0.03) | 0.19 (+0.01) | 0.06 (0.0) | 3381 | 24.94 | 441 | 3.25 | 221 | 1.63 | 13555 | 95.8 | 95.9 | 97.1 | 94.2 |
| 2022-05-27 | 7.09 (+0.03) | 0.18 (0.0) | 0.06 (+0.01) | 3697 | 33.73 | 506 | 4.62 | 918 | 8.38 | 10960 | 95.0 | 95.3 | 95.6 | 93.5 |
| 2022-05-20 | 7.06 (+0.04) | 0.18 (+0.01) | 0.05 (0.0) | 4118 | 34.57 | 150 | 1.26 | 497 | 4.17 | 11911 | 94.4 | 91.7 | 94.4 | 90.8 |
| 2022-05-13 | 7.02 (-0.02) | 0.17 (0.0) | 0.05 (+0.01) | -791 | 7.85 | 80 | 0.79 | 162 | 1.61 | 10072 | 90.5 | 89.2 | 91.3 | 88.6 |
| 2022-05-06 | 7.04 (-0.01) | 0.17 (0.0) | 0.04 (-0.01) | -497 | 7.22 | -14 | 0.2 | -184 | 2.67 | 6880 | 91.2 | 91.6 | 92.2 | 89.6 |
| 2022-04-29 | 7.05 (-0.02) | 0.17 (0.0) | 0.05 (0.0) | -1082 | 7.33 | 160 | 1.08 | -671 | 4.55 | 14762 | 91.6 | 91.2 | 92.5 | 88.3 |
| 2022-04-22 | 7.07 (-0.01) | 0.17 (0.0) | 0.05 (-0.01) | -1084 | 12.23 | 232 | 2.62 | -254 | 2.87 | 8860 | 92.0 | 91.9 | 93.7 | 91.5 |
| 2022-04-15 | 7.08 (-0.02) | 0.17 (-0.01) | 0.06 (+0.01) | -1509 | 15.29 | -763 | 7.73 | 189 | 1.91 | 9872 | 92.5 | 94.3 | 94.7 | 92.4 |
| 2022-04-08 | 7.1 (-0.02) | 0.18 (0.0) | 0.05 (0.0) | -1285 | 14.52 | -46 | 0.52 | -79 | 0.89 | 8852 | 94.4 | 93.4 | 95.5 | 93.0 |
| 2022-04-01 | 7.12 (-0.02) | 0.18 (+0.01) | 0.05 (0.0) | -2081 | 15.85 | -46 | 0.35 | 449 | 3.42 | 13128 | 94.5 | 94.6 | 95.7 | 93.6 |
| 2022-03-25 | 7.14 (+0.01) | 0.17 (0.0) | 0.05 (0.0) | 1512 | 14.35 | -50 | 0.47 | 379 | 3.6 | 10533 | 96.2 | 96.0 | 97.0 | 94.7 |
| 2022-03-18 | 7.13 (0.0) | 0.17 (-0.02) | 0.05 (0.0) | -1729 | 7.2 | -2108 | 8.78 | -40 | 0.17 | 24002 | 95.7 | 95.9 | 96.8 | 92.5 |
| 2022-03-11 | 7.13 (-0.06) | 0.19 (+0.03) | 0.05 (0.0) | -4956 | 13.22 | 2290 | 6.11 | -642 | 1.71 | 37497 | 95.7 | 102.5 | 103.5 | 95.5 |
| 2022-03-04 | 7.19 (+0.03) | 0.16 (+0.01) | 0.05 (0.0) | 3673 | 19.37 | 1523 | 8.03 | 14 | 0.07 | 18962 | 100.5 | 99.1 | 102.5 | 98.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 7.16 (-0.05) | 0.15 (0.0) | 0.05 (-0.01) | -4386 | 27.07 | 106 | 0.65 | -322 | 1.99 | 16201 | 97.8 | 97.8 | 98.5 | 95.9 |
| 2022-02-18 | 7.21 (+0.02) | 0.15 (0.0) | 0.06 (+0.01) | 1797 | 11.4 | 9 | 0.06 | 199 | 1.26 | 15767 | 98.5 | 101.0 | 102.0 | 97.0 |
| 2022-02-11 | 7.19 (+0.01) | 0.15 (0.0) | 0.05 (0.0) | 1261 | 9.83 | 104 | 0.81 | 475 | 3.7 | 12823 | 98.7 | 95.7 | 99.9 | 95.5 |
| 2022-01-26 | 7.18 (-0.02) | 0.15 (+0.01) | 0.05 (0.0) | -1768 | 23.06 | 305 | 3.98 | -394 | 5.14 | 7666 | 96.1 | 96.7 | 98.2 | 95.1 |
| 2022-01-21 | 7.2 (-0.01) | 0.14 (0.0) | 0.05 (-0.01) | -974 | 10.05 | -9 | 0.09 | -589 | 6.08 | 9690 | 96.7 | 97.9 | 98.8 | 96.2 |
| 2022-01-14 | 7.21 (+0.02) | 0.14 (0.0) | 0.06 (0.0) | 1493 | 13.6 | -157 | 1.43 | 86 | 0.78 | 10974 | 98.5 | 97.3 | 100.5 | 96.5 |
| 2022-01-07 | 7.19 (+0.01) | 0.14 (-0.01) | 0.06 (0.0) | 828 | 9.58 | -134 | 1.55 | -54 | 0.62 | 8646 | 97.3 | 95.9 | 98.1 | 95.3 |
| 2021-12-30 | 7.18 (+0.02) | 0.15 (0.0) | 0.06 (0.0) | 1282 | 16.68 | -11 | 0.14 | 98 | 1.28 | 7685 | 95.9 | 97.0 | 97.5 | 95.5 |
| 2021-12-24 | 7.16 (-0.02) | 0.15 (0.0) | 0.06 (0.0) | -1109 | 10.84 | 0 | 0.0 | -228 | 2.23 | 10232 | 96.8 | 95.1 | 97.1 | 94.4 |
| 2021-12-17 | 7.18 (-0.02) | 0.15 (0.0) | 0.06 (0.0) | -2834 | 15.14 | -171 | 0.91 | -62 | 0.33 | 18718 | 95.9 | 97.1 | 97.1 | 94.1 |
| 2021-12-10 | 7.2 (0.0) | 0.15 (-0.01) | 0.06 (0.0) | -5 | 0.05 | -868 | 8.17 | 35 | 0.33 | 10625 | 96.7 | 96.2 | 98.5 | 96.1 |
| 2021-12-03 | 7.2 (-0.04) | 0.16 (0.0) | 0.06 (0.0) | -3984 | 24.98 | -157 | 0.98 | 226 | 1.42 | 15949 | 97.0 | 95.9 | 97.6 | 95.2 |
| 2021-11-26 | 7.24 (-0.06) | 0.16 (-0.01) | 0.06 (0.0) | -2708 | 15.35 | -877 | 4.97 | 29 | 0.16 | 17646 | 97.0 | 98.3 | 99.0 | 95.6 |
| 2021-11-19 | 7.3 (-0.01) | 0.17 (-0.01) | 0.06 (+0.01) | -1498 | 9.37 | -980 | 6.13 | 360 | 2.25 | 15980 | 98.8 | 102.5 | 103.5 | 98.5 |
| 2021-11-12 | 7.31 (0.0) | 0.18 (0.0) | 0.05 (0.0) | -31 | 0.21 | -134 | 0.93 | 483 | 3.34 | 14467 | 98.5 | 102.0 | 103.0 | 96.5 |
| 2021-11-05 | 7.31 (+0.01) | 0.18 (0.0) | 0.05 (0.0) | 1854 | 9.32 | -21 | 0.11 | -41 | 0.21 | 19894 | 96.8 | 100.5 | 104.0 | 95.4 |
| 2021-10-29 | 7.3 (+0.03) | 0.18 (0.0) | 0.05 (0.0) | 1457 | 6.03 | -56 | 0.23 | -91 | 0.38 | 24178 | 105.0 | 102.5 | 106.0 | 100.0 |
| 2021-10-22 | 7.27 (+0.05) | 0.18 (0.0) | 0.05 (0.0) | 3532 | 16.49 | 346 | 1.62 | 236 | 1.1 | 21414 | 101.5 | 104.0 | 106.0 | 101.0 |
| 2021-10-15 | 7.22 (+0.04) | 0.18 (+0.01) | 0.05 (+0.01) | 2080 | 10.86 | 261 | 1.36 | 350 | 1.83 | 19149 | 103.0 | 101.0 | 105.0 | 100.0 |
| 2021-10-08 | 7.18 (0.0) | 0.17 (+0.01) | 0.04 (0.0) | 188 | 0.46 | 1013 | 2.45 | 105 | 0.25 | 41301 | 101.5 | 99.0 | 103.0 | 96.9 |
| 2021-10-01 | 7.18 (+0.01) | 0.16 (+0.01) | 0.04 (-0.02) | 1196 | 2.01 | -47 | 0.08 | -1248 | 2.1 | 59369 | 96.8 | 95.0 | 106.0 | 94.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 7.17 (-0.02) | 0.15 (0.0) | 0.06 (-0.01) | -1649 | 13.84 | -195 | 1.64 | -1075 | 9.02 | 11916 | 95.0 | 94.4 | 96.5 | 92.5 |
| 2021-09-17 | 7.19 (+0.03) | 0.15 (-0.01) | 0.07 (-0.01) | 1941 | 16.52 | -117 | 1.0 | -845 | 7.19 | 11746 | 95.7 | 97.2 | 99.4 | 95.7 |
| 2021-09-10 | 7.16 (+0.01) | 0.16 (0.0) | 0.08 (0.0) | 1590 | 16.97 | -405 | 4.32 | -752 | 8.03 | 9368 | 96.6 | 97.6 | 98.0 | 94.5 |
| 2021-09-03 | 7.15 (+0.02) | 0.16 (0.0) | 0.08 (0.0) | 1242 | 8.92 | -216 | 1.55 | 409 | 2.94 | 13925 | 97.7 | 96.6 | 98.5 | 95.5 |
| 2021-08-27 | 7.13 (-0.04) | 0.16 (-0.01) | 0.08 (+0.01) | -3720 | 20.7 | -491 | 2.73 | 711 | 3.96 | 17973 | 96.3 | 91.9 | 96.6 | 91.1 |
| 2021-08-20 | 7.17 (-0.04) | 0.17 (0.0) | 0.07 (0.0) | -4307 | 23.96 | 56 | 0.31 | -110 | 0.61 | 17973 | 91.3 | 95.1 | 96.6 | 90.3 |
| 2021-08-13 | 7.21 (-0.02) | 0.17 (0.0) | 0.07 (0.0) | -1396 | 12.28 | 39 | 0.34 | 233 | 2.05 | 11370 | 96.5 | 95.8 | 97.9 | 94.6 |
| 2021-08-06 | 7.23 (0.0) | 0.17 (-0.02) | 0.07 (0.0) | -446 | 2.47 | -2026 | 11.23 | 273 | 1.51 | 18035 | 96.8 | 97.8 | 99.7 | 95.4 |
| 2021-07-30 | 7.23 (0.0) | 0.19 (-0.04) | 0.07 (+0.01) | -1274 | 4.56 | -3662 | 13.09 | 964 | 3.45 | 27969 | 97.3 | 100.5 | 100.5 | 96.5 |
| 2021-07-23 | 7.23 (-0.04) | 0.23 (-0.01) | 0.06 (+0.01) | -3718 | 18.16 | -862 | 4.21 | 1208 | 5.9 | 20479 | 100.5 | 102.0 | 103.5 | 98.6 |
| 2021-07-16 | 7.27 (-0.02) | 0.24 (-0.03) | 0.05 (+0.01) | -1394 | 11.05 | -3392 | 26.9 | 411 | 3.26 | 12610 | 102.0 | 109.0 | 110.0 | 102.0 |
| 2021-07-09 | 7.29 (+0.01) | 0.27 (0.0) | 0.04 (-0.01) | 1709 | 9.07 | 491 | 2.61 | -634 | 3.37 | 18838 | 110.0 | 112.5 | 117.5 | 106.5 |
| 2021-07-02 | 7.28 (0.0) | 0.27 (+0.03) | 0.05 (0.0) | -516 | 3.55 | 475 | 3.27 | -46 | 0.32 | 14535 | 110.0 | 110.0 | 112.0 | 105.5 |
| 2021-06-25 | 7.28 (0.0) | 0.24 (0.0) | 0.05 (+0.04) | 569 | 3.72 | 208 | 1.36 | 3497 | 22.86 | 15295 | 109.0 | 104.5 | 111.0 | 102.0 |
| 2021-06-18 | 7.28 (-0.01) | 0.24 (0.0) | 0.01 (0.0) | -663 | 4.29 | -10 | 0.06 | 599 | 3.87 | 15469 | 104.5 | 108.5 | 112.0 | 104.0 |
| 2021-06-11 | 7.29 (-0.02) | 0.24 (+0.02) | 0.01 (0.0) | -1736 | 10.68 | 1822 | 11.21 | -138 | 0.85 | 16256 | 108.0 | 108.0 | 110.0 | 105.0 |
| 2021-06-04 | 7.31 (+0.01) | 0.22 (+0.01) | 0.01 (+0.01) | 972 | 4.94 | 839 | 4.27 | 686 | 3.49 | 19671 | 106.5 | 98.1 | 109.0 | 98.1 |
| 2021-05-28 | 7.3 (-0.03) | 0.21 (0.0) | 0.0 (0.0) | -2806 | 19.76 | -148 | 1.04 | -245 | 1.73 | 14201 | 98.8 | 97.5 | 100.5 | 96.9 |
| 2021-05-21 | 7.33 (+0.02) | 0.21 (0.0) | 0.0 (-0.01) | -1181 | 5.97 | 35 | 0.18 | -402 | 2.03 | 19778 | 98.2 | 96.0 | 100.5 | 94.7 |
| 2021-05-14 | 7.31 (-0.05) | 0.21 (+0.02) | 0.01 (-0.01) | -4082 | 10.73 | 2255 | 5.93 | -1636 | 4.3 | 38038 | 96.7 | 105.0 | 109.0 | 93.0 |
| 2021-05-07 | 7.36 (+0.05) | 0.19 (+0.01) | 0.02 (+0.02) | 5154 | 13.01 | 692 | 1.75 | 2154 | 5.44 | 39605 | 105.0 | 102.5 | 108.5 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 7.31 (0.0) | 0.18 (0.0) | 0.0 (0.0) | 585 | 4.2 | -221 | 1.59 | -294 | 2.11 | 13914 | 103.5 | 101.5 | 104.0 | 101.5 |
| 2021-04-23 | 7.31 (+0.02) | 0.18 (0.0) | 0.0 (0.0) | -45 | 0.15 | 170 | 0.58 | -458 | 1.56 | 29277 | 102.5 | 102.0 | 103.0 | 98.2 |
| 2021-04-16 | 7.29 (+0.01) | 0.18 (0.0) | 0.0 (-0.01) | 858 | 3.18 | 26 | 0.1 | -810 | 3.0 | 27000 | 102.0 | 97.4 | 102.5 | 96.5 |
| 2021-04-09 | 7.28 (-0.03) | 0.18 (0.0) | 0.01 (0.0) | -3016 | 23.18 | -184 | 1.41 | 555 | 4.27 | 13010 | 98.0 | 97.4 | 98.4 | 96.5 |
| 2021-04-01 | 7.31 (0.0) | 0.18 (-0.02) | 0.01 (+0.01) | -17 | 0.11 | -22 | 0.14 | 193 | 1.25 | 15401 | 96.7 | 97.6 | 98.2 | 95.8 |
| 2021-03-26 | 7.31 (-0.03) | 0.2 (0.0) | 0.0 (-0.01) | -1994 | 12.42 | -336 | 2.09 | -455 | 2.83 | 16054 | 96.8 | 95.0 | 97.3 | 94.1 |
| 2021-03-19 | 7.34 (-0.05) | 0.2 (-0.03) | 0.01 (0.0) | -5324 | 23.7 | -2916 | 12.98 | -439 | 1.95 | 22466 | 95.8 | 100.5 | 101.0 | 94.8 |
| 2021-03-12 | 7.39 (+0.04) | 0.23 (+0.01) | 0.01 (-0.01) | 4202 | 19.07 | 1016 | 4.61 | -207 | 0.94 | 22034 | 101.5 | 101.5 | 103.0 | 100.0 |
| 2021-03-05 | 7.35 (-0.02) | 0.22 (+0.01) | 0.02 (+0.01) | -3063 | 10.43 | 468 | 1.59 | 623 | 2.12 | 29374 | 99.0 | 100.0 | 101.0 | 96.2 |
| 2021-02-26 | 7.37 (-0.02) | 0.21 (+0.01) | 0.01 (+0.01) | 796 | 2.22 | 1816 | 5.06 | 386 | 1.08 | 35859 | 100.0 | 97.6 | 103.0 | 97.0 |
| 2021-02-19 | 7.39 (-0.05) | 0.2 (+0.01) | 0.0 (0.0) | -5355 | 20.58 | 765 | 2.94 | 224 | 0.86 | 26023 | 97.0 | 96.0 | 97.7 | 92.0 |
| 2021-02-05 | 7.44 (-0.06) | 0.19 (0.0) | 0.0 (0.0) | -4221 | 21.25 | -43 | 0.22 | -416 | 2.09 | 19866 | 91.9 | 89.1 | 92.6 | 88.4 |
| 2021-01-29 | 7.5 (-0.06) | 0.19 (0.0) | 0.0 (0.0) | -5891 | 27.31 | -266 | 1.23 | -296 | 1.37 | 21568 | 89.1 | 94.5 | 95.9 | 88.5 |
| 2021-01-22 | 7.56 (-0.05) | 0.19 (-0.01) | 0.0 (0.0) | -5363 | 26.23 | -956 | 4.68 | -153 | 0.75 | 20445 | 94.5 | 98.6 | 99.5 | 94.4 |
| 2021-01-15 | 7.61 (0.0) | 0.2 (0.0) | 0.0 (0.0) | -141 | 0.66 | -159 | 0.74 | 374 | 1.75 | 21387 | 99.1 | 103.0 | 103.5 | 99.0 |
| 2021-01-08 | 7.61 (+0.08) | 0.2 (-0.01) | 0.0 (-0.02) | 7652 | 27.44 | -290 | 1.04 | -1652 | 5.92 | 27885 | 104.0 | 99.4 | 104.0 | 97.6 |
| 2020-12-31 | 7.53 (+0.07) | 0.21 (+0.02) | 0.02 (+0.01) | 6326 | 30.14 | 952 | 4.54 | 437 | 2.08 | 20989 | 99.8 | 94.2 | 101.0 | 93.7 |
| 2020-12-25 | 7.46 (+0.01) | 0.19 (0.0) | 0.01 (-0.01) | -286 | 2.05 | 20 | 0.14 | -470 | 3.37 | 13928 | 94.2 | 92.9 | 95.0 | 92.4 |
| 2020-12-18 | 7.45 (0.0) | 0.19 (0.0) | 0.02 (-0.01) | 908 | 4.45 | -250 | 1.22 | -840 | 4.11 | 20418 | 92.8 | 94.4 | 95.5 | 92.3 |
| 2020-12-11 | 7.45 (-0.02) | 0.19 (-0.01) | 0.03 (0.0) | -1512 | 8.8 | -704 | 4.1 | -557 | 3.24 | 17179 | 94.4 | 95.0 | 95.0 | 92.3 |
| 2020-12-04 | 7.47 (-0.03) | 0.2 (0.0) | 0.03 (0.0) | -2925 | 10.42 | 59 | 0.21 | -204 | 0.73 | 28059 | 94.9 | 94.5 | 95.0 | 90.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 7.5 (+0.08) | 0.2 (+0.01) | 0.03 (0.0) | 6985 | 29.93 | 136 | 0.58 | -33 | 0.14 | 23340 | 94.5 | 94.9 | 96.6 | 93.9 |
| 2020-11-20 | 7.42 (+0.12) | 0.19 (0.0) | 0.03 (-0.01) | 13245 | 47.35 | 534 | 1.91 | -119 | 0.43 | 27974 | 93.9 | 91.7 | 94.0 | 91.7 |
| 2020-11-13 | 7.3 (+0.19) | 0.19 (+0.03) | 0.04 (+0.03) | 16440 | 30.78 | 2664 | 4.99 | 2573 | 4.82 | 53407 | 92.2 | 81.8 | 93.6 | 81.3 |
| 2020-11-06 | 7.11 (+0.01) | 0.16 (0.0) | 0.01 (0.0) | 1344 | 15.19 | 4 | 0.05 | 44 | 0.5 | 8849 | 81.1 | 78.6 | 81.5 | 78.2 |
| 2020-10-30 | 7.1 (-0.04) | 0.16 (0.0) | 0.01 (-0.01) | -2425 | 17.8 | -57 | 0.42 | -909 | 6.67 | 13624 | 78.6 | 81.2 | 82.0 | 78.0 |
| 2020-10-23 | 7.14 (+0.01) | 0.16 (0.0) | 0.02 (-0.01) | 330 | 2.91 | -128 | 1.13 | -902 | 7.96 | 11326 | 81.2 | 80.6 | 81.5 | 80.2 |
| 2020-10-16 | 7.13 (-0.02) | 0.16 (-0.01) | 0.03 (0.0) | -1190 | 10.16 | -241 | 2.06 | -392 | 3.35 | 11710 | 80.4 | 81.7 | 82.3 | 80.4 |
| 2020-10-08 | 7.15 (+0.01) | 0.17 (+0.01) | 0.03 (0.0) | 489 | 4.45 | 311 | 2.83 | -15 | 0.14 | 10984 | 81.4 | 80.5 | 82.0 | 79.9 |
| 2020-09-30 | 7.14 (0.0) | 0.16 (-0.03) | 0.03 (0.0) | -708 | 13.75 | 0 | 0.0 | -4 | 0.08 | 5149 | 80.0 | 80.4 | 80.9 | 79.6 |
| 2020-09-25 | 7.14 (-0.08) | 0.19 (0.0) | 0.03 (-0.01) | -7534 | 37.83 | -190 | 0.95 | -1020 | 5.12 | 19915 | 80.1 | 84.7 | 85.7 | 79.0 |
| 2020-09-18 | 7.22 (+0.06) | 0.19 (-0.01) | 0.04 (0.0) | 5666 | 39.63 | -83 | 0.58 | -117 | 0.82 | 14299 | 84.8 | 82.4 | 85.3 | 81.4 |
| 2020-09-11 | 7.16 (-0.02) | 0.2 (0.0) | 0.04 (0.0) | -1025 | 11.72 | 11 | 0.13 | -123 | 1.41 | 8748 | 82.0 | 82.5 | 82.5 | 81.0 |
| 2020-09-04 | 7.18 (-0.02) | 0.2 (0.0) | 0.04 (0.0) | -3083 | 19.45 | -34 | 0.21 | 166 | 1.05 | 15851 | 81.0 | 82.7 | 83.4 | 80.2 |
| 2020-08-28 | 7.2 (0.0) | 0.2 (0.0) | 0.04 (0.0) | 311 | 4.12 | -39 | 0.52 | 465 | 6.17 | 7541 | 83.2 | 82.7 | 84.5 | 81.8 |
| 2020-08-21 | 7.2 (0.0) | 0.2 (0.0) | 0.04 (0.0) | -828 | 6.44 | 30 | 0.23 | 232 | 1.8 | 12867 | 83.1 | 83.3 | 85.0 | 80.5 |
| 2020-08-14 | 7.2 (-0.01) | 0.2 (0.0) | 0.04 (0.0) | -643 | 6.69 | 56 | 0.58 | 16 | 0.17 | 9613 | 83.0 | 82.7 | 84.7 | 82.1 |
| 2020-08-07 | 7.21 (-0.03) | 0.2 (0.0) | 0.04 (+0.01) | -3448 | 23.8 | -60 | 0.41 | 55 | 0.38 | 14485 | 82.2 | 80.7 | 83.6 | 80.0 |
| 2020-07-31 | 7.24 (-0.05) | 0.2 (0.0) | 0.03 (-0.02) | -3633 | 17.41 | -78 | 0.37 | -1178 | 5.64 | 20871 | 81.5 | 84.3 | 84.4 | 80.7 |
| 2020-07-24 | 7.29 (+0.02) | 0.2 (0.0) | 0.05 (0.0) | 1393 | 11.67 | -185 | 1.55 | -195 | 1.63 | 11938 | 84.7 | 85.2 | 87.2 | 84.0 |
| 2020-07-17 | 7.27 (+0.01) | 0.2 (-0.01) | 0.05 (0.0) | -1092 | 5.02 | -811 | 3.73 | -171 | 0.79 | 21751 | 86.1 | 86.8 | 87.4 | 83.0 |
| 2020-07-10 | 7.26 (+0.01) | 0.21 (0.0) | 0.05 (0.0) | 434 | 3.09 | -195 | 1.39 | 352 | 2.51 | 14033 | 86.7 | 89.6 | 90.7 | 86.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 7.25 (0.0) | 0.21 (-0.02) | 0.05 (0.0) | -711 | 5.23 | -1091 | 8.03 | -245 | 1.8 | 13588 | 88.9 | 88.1 | 90.5 | 87.4 |
| 2020-06-24 | 7.25 (+0.01) | 0.23 (0.0) | 0.05 (0.0) | 712 | 5.71 | -198 | 1.59 | -31 | 0.25 | 12472 | 115.0 | 88.1 | 115.5 | 88.0 |
| 2020-06-19 | 7.24 (-0.03) | 0.23 (-0.02) | 0.05 (-0.01) | -1976 | 6.71 | -1607 | 5.45 | -745 | 2.53 | 29465 | 88.1 | 90.5 | 91.9 | 87.9 |
| 2020-06-12 | 7.27 (+0.04) | 0.25 (0.0) | 0.06 (0.0) | 5956 | 19.59 | -204 | 0.67 | -61 | 0.2 | 30403 | 91.0 | 95.3 | 97.0 | 89.2 |
| 2020-06-05 | 7.23 (+0.07) | 0.25 (0.0) | 0.06 (+0.02) | 7472 | 23.83 | -32 | 0.1 | 1373 | 4.38 | 31362 | 94.3 | 89.0 | 94.6 | 88.8 |
| 2020-05-29 | 7.16 (-0.05) | 0.25 (0.0) | 0.04 (0.0) | -4427 | 15.86 | -30 | 0.11 | 160 | 0.57 | 27918 | 87.7 | 89.9 | 90.5 | 87.2 |
| 2020-05-22 | 7.21 (-0.01) | 0.25 (+0.02) | 0.04 (0.0) | 717 | 2.03 | 1702 | 4.81 | 290 | 0.82 | 35388 | 90.0 | 87.4 | 95.0 | 87.0 |
| 2020-05-15 | 7.22 (-0.1) | 0.23 (0.0) | 0.04 (0.0) | -6753 | 25.41 | 1 | 0.0 | -4 | 0.02 | 26576 | 86.4 | 89.8 | 90.2 | 85.1 |
| 2020-05-08 | 7.32 (-0.14) | 0.23 (-0.01) | 0.04 (0.0) | -12759 | 36.46 | -350 | 1.0 | -126 | 0.36 | 34999 | 88.3 | 85.2 | 88.8 | 84.1 |
| 2020-04-30 | 7.46 (+0.03) | 0.24 (+0.01) | 0.04 (0.0) | 3084 | 11.43 | 700 | 2.59 | -335 | 1.24 | 26993 | 89.7 | 81.2 | 90.3 | 80.6 |
| 2020-04-24 | 7.43 (-0.03) | 0.23 (+0.01) | 0.04 (-0.01) | -4265 | 24.1 | 563 | 3.18 | -591 | 3.34 | 17698 | 81.0 | 82.5 | 82.5 | 77.8 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 5.79 (+0.03) | 0.28 (-0.01) | 0.18 (-0.01) | 2844 | 2.11 | -665 | 0.49 | -810 | 0.6 | 134487 | 34.7 | 41.15 | 41.7 | 34.7 |
| 2024-11-29 | 5.76 (-0.17) | 0.29 (-0.04) | 0.19 (-0.01) | -10871 | 6.61 | -4008 | 2.44 | -977 | 0.59 | 164488 | 40.9 | 48.5 | 48.85 | 40.75 |
| 2024-10-30 | 5.93 (-0.19) | 0.33 (+0.06) | 0.2 (+0.01) | -20011 | 15.46 | 6358 | 4.91 | 800 | 0.62 | 129418 | 48.1 | 52.7 | 55.8 | 47.65 |
| 2024-09-30 | 6.12 (-0.44) | 0.27 (0.0) | 0.19 (0.0) | -9358 | 5.36 | 301 | 0.17 | 283 | 0.16 | 174647 | 52.7 | 56.4 | 56.6 | 47.25 |
| 2024-08-30 | 6.56 (+0.08) | 0.27 (-0.01) | 0.19 (-0.02) | -11147 | 4.0 | -743 | 0.27 | -2248 | 0.81 | 278994 | 56.1 | 64.7 | 65.5 | 56.0 |
| 2024-07-31 | 6.48 (+0.13) | 0.28 (+0.03) | 0.21 (0.0) | -1184 | 1.34 | 1165 | 1.32 | 629 | 0.71 | 88498 | 64.4 | 65.2 | 66.4 | 63.5 |
| 2024-06-28 | 6.35 (-0.15) | 0.25 (0.0) | 0.21 (+0.01) | -15474 | 16.79 | 487 | 0.53 | 654 | 0.71 | 92174 | 64.8 | 67.6 | 67.6 | 63.5 |
| 2024-05-31 | 6.5 (-0.2) | 0.25 (-0.01) | 0.2 (+0.01) | -24871 | 30.44 | -794 | 0.97 | 764 | 0.94 | 81700 | 67.4 | 72.0 | 72.5 | 67.4 |
| 2024-04-30 | 6.7 (-0.05) | 0.26 (-0.01) | 0.19 (0.0) | -1053 | 1.05 | 975 | 0.97 | 387 | 0.39 | 100252 | 72.2 | 70.0 | 74.2 | 69.0 |
| 2024-03-29 | 6.75 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -5379 | 6.25 | -375 | 0.44 | -537 | 0.62 | 86106 | 69.5 | 73.0 | 73.4 | 67.6 |
| 2024-02-29 | 6.77 (-0.02) | 0.27 (-0.01) | 0.19 (+0.01) | -2572 | 8.68 | -169 | 0.57 | 1524 | 5.14 | 29627 | 74.3 | 75.1 | 76.4 | 71.3 |
| 2024-01-31 | 6.79 (-0.13) | 0.28 (0.0) | 0.18 (0.0) | -14180 | 28.08 | -806 | 1.6 | 159 | 0.31 | 50495 | 74.6 | 80.4 | 81.1 | 71.2 |
| 2023-12-29 | 6.92 (+0.08) | 0.28 (-0.02) | 0.18 (-0.01) | 7266 | 21.24 | -1486 | 4.34 | -814 | 2.38 | 34215 | 80.7 | 84.3 | 84.6 | 80.0 |
| 2023-11-30 | 6.84 (+0.2) | 0.3 (0.0) | 0.19 (+0.02) | 20063 | 46.84 | -676 | 1.58 | 1272 | 2.97 | 42835 | 85.0 | 79.1 | 85.4 | 78.9 |
| 2023-10-31 | 6.64 (-0.03) | 0.3 (-0.01) | 0.17 (0.0) | -1712 | 4.83 | 849 | 2.4 | 273 | 0.77 | 35441 | 79.1 | 80.8 | 82.5 | 78.0 |
| 2023-09-28 | 6.67 (-0.03) | 0.31 (-0.01) | 0.17 (-0.02) | -2796 | 8.43 | -814 | 2.46 | -2297 | 6.93 | 33154 | 80.6 | 79.3 | 83.5 | 78.8 |
| 2023-08-31 | 6.7 (-0.03) | 0.32 (+0.01) | 0.19 (-0.02) | -1956 | 5.55 | 1105 | 3.13 | -1818 | 5.16 | 35255 | 79.3 | 80.6 | 82.1 | 78.3 |
| 2023-07-31 | 6.73 (-0.04) | 0.31 (+0.02) | 0.21 (-0.02) | -7247 | 16.34 | -202 | 0.46 | -1883 | 4.25 | 44355 | 80.2 | 84.6 | 84.9 | 78.1 |
| 2023-06-30 | 6.77 (-0.01) | 0.29 (+0.01) | 0.23 (+0.01) | -145 | 0.44 | 160 | 0.49 | 1577 | 4.78 | 32982 | 84.3 | 87.1 | 89.3 | 84.0 |
| 2023-05-31 | 6.78 (+0.01) | 0.28 (-0.01) | 0.22 (+0.11) | 4321 | 11.28 | -98 | 0.26 | 9989 | 26.08 | 38306 | 86.2 | 86.8 | 90.0 | 84.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 6.77 (+0.05) | 0.29 (+0.01) | 0.11 (+0.02) | 4299 | 17.85 | 165 | 0.69 | 1570 | 6.52 | 24082 | 86.8 | 86.5 | 88.7 | 84.3 |
| 2023-03-31 | 6.72 (-0.1) | 0.28 (0.0) | 0.09 (-0.01) | -9218 | 22.11 | 272 | 0.65 | -233 | 0.56 | 41692 | 85.0 | 83.5 | 86.0 | 81.5 |
| 2023-02-24 | 6.82 (-0.1) | 0.28 (0.0) | 0.1 (-0.01) | -7689 | 21.09 | -1 | 0.0 | -1252 | 3.43 | 36457 | 85.1 | 83.7 | 86.1 | 81.5 |
| 2023-01-31 | 6.92 (+0.05) | 0.28 (-0.01) | 0.11 (0.0) | 4371 | 13.59 | -643 | 2.0 | -236 | 0.73 | 32161 | 83.9 | 80.0 | 85.6 | 79.1 |
| 2022-12-30 | 6.87 (-0.08) | 0.29 (+0.02) | 0.11 (-0.03) | -6213 | 14.76 | 64 | 0.15 | -3038 | 7.22 | 42106 | 80.3 | 84.8 | 85.5 | 79.3 |
| 2022-11-30 | 6.95 (+0.06) | 0.27 (-0.01) | 0.14 (-0.02) | 4973 | 9.23 | -114 | 0.21 | -1555 | 2.89 | 53863 | 84.6 | 82.5 | 86.9 | 80.8 |
| 2022-10-31 | 6.89 (-0.04) | 0.28 (+0.01) | 0.16 (+0.05) | -3147 | 5.72 | 628 | 1.14 | 4613 | 8.38 | 55051 | 83.0 | 81.5 | 83.8 | 75.2 |
| 2022-09-30 | 6.93 (-0.07) | 0.27 (-0.01) | 0.11 (-0.04) | -8565 | 14.64 | -1192 | 2.04 | -3276 | 5.6 | 58487 | 82.9 | 82.2 | 83.8 | 78.3 |
| 2022-08-31 | 7.0 (-0.07) | 0.28 (+0.03) | 0.15 (-0.01) | -9047 | 18.93 | 2473 | 5.18 | -1517 | 3.17 | 47784 | 83.8 | 84.5 | 87.0 | 81.6 |
| 2022-07-29 | 7.07 (-0.12) | 0.25 (+0.02) | 0.16 (+0.03) | -14516 | 23.4 | 2203 | 3.55 | 3336 | 5.38 | 62040 | 84.5 | 93.2 | 96.5 | 81.3 |
| 2022-06-30 | 7.19 (+0.07) | 0.23 (+0.04) | 0.13 (+0.07) | 7480 | 9.85 | 1009 | 1.33 | 6096 | 8.03 | 75930 | 93.8 | 95.8 | 97.9 | 91.4 |
| 2022-05-31 | 7.12 (+0.07) | 0.19 (+0.02) | 0.06 (+0.01) | 9590 | 19.18 | 1167 | 2.33 | 1680 | 3.36 | 49990 | 96.8 | 91.6 | 97.1 | 88.6 |
| 2022-04-29 | 7.05 (-0.07) | 0.17 (-0.01) | 0.05 (0.0) | -5219 | 11.87 | -415 | 0.94 | -804 | 1.83 | 43984 | 91.6 | 94.0 | 95.5 | 88.3 |
| 2022-03-31 | 7.12 (-0.04) | 0.18 (+0.03) | 0.05 (0.0) | -3322 | 3.24 | 1607 | 1.57 | 149 | 0.15 | 102487 | 94.3 | 99.1 | 103.5 | 92.5 |
| 2022-02-25 | 7.16 (-0.02) | 0.15 (0.0) | 0.05 (0.0) | -1328 | 2.96 | 219 | 0.49 | 352 | 0.79 | 44792 | 97.8 | 95.7 | 102.0 | 95.5 |
| 2022-01-26 | 7.18 (0.0) | 0.15 (0.0) | 0.05 (-0.01) | -421 | 1.14 | 5 | 0.01 | -951 | 2.57 | 36978 | 96.1 | 95.9 | 100.5 | 95.1 |
| 2021-12-30 | 7.18 (-0.03) | 0.15 (-0.01) | 0.06 (0.0) | -3138 | 5.93 | -1111 | 2.1 | 84 | 0.16 | 52908 | 95.9 | 95.2 | 98.5 | 94.1 |
| 2021-11-30 | 7.21 (-0.09) | 0.16 (-0.02) | 0.06 (+0.01) | -5895 | 7.53 | -2108 | 2.69 | 816 | 1.04 | 78290 | 95.4 | 100.5 | 104.0 | 95.2 |
| 2021-10-29 | 7.3 (+0.09) | 0.18 (+0.02) | 0.05 (0.0) | 5037 | 4.38 | 1575 | 1.37 | 331 | 0.29 | 115082 | 105.0 | 99.0 | 106.0 | 95.0 |
| 2021-09-30 | 7.21 (+0.07) | 0.16 (0.0) | 0.05 (-0.03) | 5679 | 6.32 | -996 | 1.11 | -3378 | 3.76 | 89820 | 99.2 | 96.6 | 106.0 | 92.5 |
| 2021-08-31 | 7.14 (-0.09) | 0.16 (-0.03) | 0.08 (+0.01) | -9008 | 12.37 | -2417 | 3.32 | 1243 | 1.71 | 72822 | 97.8 | 97.8 | 99.7 | 90.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 7.23 (-0.05) | 0.19 (-0.07) | 0.07 (+0.02) | -5180 | 5.79 | -6901 | 7.71 | 1694 | 1.89 | 89461 | 97.3 | 106.5 | 117.5 | 96.5 |
| 2021-06-30 | 7.28 (-0.03) | 0.26 (+0.05) | 0.05 (+0.05) | -1364 | 1.95 | 2813 | 4.02 | 4846 | 6.93 | 69918 | 106.5 | 101.5 | 112.0 | 101.0 |
| 2021-05-31 | 7.31 (0.0) | 0.21 (+0.03) | 0.0 (0.0) | -2422 | 2.14 | 2831 | 2.5 | -122 | 0.11 | 113371 | 100.0 | 102.5 | 109.0 | 93.0 |
| 2021-04-29 | 7.31 (-0.01) | 0.18 (0.0) | 0.0 (-0.01) | -2208 | 2.58 | -262 | 0.31 | -987 | 1.15 | 85705 | 103.5 | 96.8 | 104.0 | 96.3 |
| 2021-03-31 | 7.32 (-0.05) | 0.18 (-0.03) | 0.01 (0.0) | -5606 | 5.45 | -1737 | 1.69 | -305 | 0.3 | 102828 | 96.8 | 100.0 | 103.0 | 94.1 |
| 2021-02-26 | 7.37 (-0.13) | 0.21 (+0.02) | 0.01 (+0.01) | -8780 | 10.74 | 2538 | 3.1 | 194 | 0.24 | 81748 | 100.0 | 89.1 | 103.0 | 88.4 |
| 2021-01-29 | 7.5 (-0.03) | 0.19 (-0.02) | 0.0 (-0.02) | -3743 | 4.1 | -1671 | 1.83 | -1727 | 1.89 | 91287 | 89.1 | 99.4 | 104.0 | 88.5 |
| 2020-12-31 | 7.53 (+0.06) | 0.21 (+0.01) | 0.02 (-0.01) | 5628 | 6.31 | 74 | 0.08 | -1643 | 1.84 | 89159 | 99.8 | 91.1 | 101.0 | 90.5 |
| 2020-11-30 | 7.47 (+0.37) | 0.2 (+0.04) | 0.03 (+0.02) | 34897 | 27.92 | 3341 | 2.67 | 2474 | 1.98 | 124988 | 90.5 | 78.6 | 96.6 | 78.2 |
| 2020-10-30 | 7.1 (-0.04) | 0.16 (0.0) | 0.01 (-0.02) | -2796 | 5.87 | -115 | 0.24 | -2218 | 4.66 | 47647 | 78.6 | 80.5 | 82.3 | 78.0 |
| 2020-09-30 | 7.14 (-0.06) | 0.16 (-0.04) | 0.03 (-0.01) | -6020 | 9.97 | -272 | 0.45 | -1160 | 1.92 | 60356 | 80.0 | 82.3 | 85.7 | 79.0 |
| 2020-08-31 | 7.2 (-0.04) | 0.2 (0.0) | 0.04 (+0.01) | -5272 | 10.96 | -37 | 0.08 | 830 | 1.73 | 48114 | 82.0 | 80.7 | 85.0 | 80.0 |
| 2020-07-31 | 7.24 (-0.02) | 0.2 (-0.01) | 0.03 (-0.02) | -2626 | 3.49 | -1322 | 1.76 | -1406 | 1.87 | 75152 | 81.5 | 88.5 | 90.7 | 80.7 |
| 2020-06-30 | 7.26 (+0.1) | 0.21 (-0.04) | 0.05 (+0.01) | 11181 | 10.1 | -3079 | 2.78 | 505 | 0.46 | 110735 | 88.5 | 89.0 | 115.5 | 87.4 |
| 2020-05-29 | 7.16 (-0.3) | 0.25 (+0.01) | 0.04 (0.0) | -23222 | 18.6 | 1323 | 1.06 | 320 | 0.26 | 124882 | 87.7 | 85.2 | 95.0 | 84.1 |
| 2020-04-30 | 7.46 (-0.04) | 0.24 (+0.01) | 0.04 (-0.02) | -4460 | 4.9 | 684 | 0.75 | -1780 | 1.96 | 91003 | 89.7 | 80.5 | 90.3 | 77.8 |
| 2020-03-31 | 7.5 (-0.08) | 0.23 (+0.02) | 0.06 (-0.03) | -5148 | 3.79 | -2443 | 1.8 | -2760 | 2.03 | 135835 | 81.4 | 84.1 | 133.0 | 66.1 |
| 2020-02-27 | 7.58 (-0.17) | 0.21 (-0.01) | 0.09 (+0.02) | -15100 | 26.06 | -871 | 1.5 | 1614 | 2.79 | 57946 | 86.1 | 90.0 | 90.6 | 85.9 |
| 2020-01-31 | 7.75 () | 0.22 () | 0.07 () | -8375 | 0 | -205 | 0 | -989 | 0 | 0 | ||||
